SKY Perfect JSAT Holdings Inc. (TYO:9412)
Japan · Delayed Price · Currency is JPY 1,411.00
-22.00 (-1.54%)
Sep 17, 2025, 3:30 PM JST
SKY Perfect JSAT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,355.00 | 1,441.00 | 1,349.00 | 1,433.00 | 1,433.00 | 5.06% | 1,858,300 |
| Sep 12, 2025 | 1,366.00 | 1,366.00 | 1,342.00 | 1,364.00 | 1,364.00 | 1.49% | 890,800 |
| Sep 11, 2025 | 1,360.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,344.00 | -0.81% | 619,400 |
| Sep 10, 2025 | 1,323.00 | 1,356.00 | 1,318.00 | 1,355.00 | 1,355.00 | 0.52% | 1,133,700 |
| Sep 9, 2025 | 1,361.00 | 1,385.00 | 1,345.00 | 1,348.00 | 1,348.00 | 0.15% | 925,400 |
| Sep 8, 2025 | 1,363.00 | 1,365.00 | 1,345.00 | 1,346.00 | 1,346.00 | -0.37% | 681,700 |
| Sep 5, 2025 | 1,349.00 | 1,351.00 | 1,329.00 | 1,351.00 | 1,351.00 | -0.30% | 1,043,400 |
| Sep 4, 2025 | 1,378.00 | 1,379.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.02% | 1,020,900 |
| Sep 3, 2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,369.00 | 1,369.00 | -3.18% | 884,500 |
| Sep 2, 2025 | 1,404.00 | 1,423.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.07% | 347,800 |
| Sep 1, 2025 | 1,404.00 | 1,418.00 | 1,395.00 | 1,415.00 | 1,415.00 | 0.71% | 446,700 |
| Aug 29, 2025 | 1,385.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 0.29% | 506,300 |
| Aug 28, 2025 | 1,423.00 | 1,423.00 | 1,396.00 | 1,401.00 | 1,401.00 | -1.96% | 704,800 |
| Aug 27, 2025 | 1,439.00 | 1,443.00 | 1,416.00 | 1,429.00 | 1,429.00 | 0.70% | 525,600 |
| Aug 26, 2025 | 1,420.00 | 1,426.00 | 1,404.00 | 1,419.00 | 1,419.00 | -0.21% | 906,300 |
| Aug 25, 2025 | 1,429.00 | 1,430.00 | 1,403.00 | 1,422.00 | 1,422.00 | -0.49% | 619,900 |
| Aug 22, 2025 | 1,440.00 | 1,447.00 | 1,421.00 | 1,429.00 | 1,429.00 | - | 556,200 |
| Aug 21, 2025 | 1,416.00 | 1,430.00 | 1,405.00 | 1,429.00 | 1,429.00 | 0.28% | 462,200 |
| Aug 20, 2025 | 1,420.00 | 1,427.00 | 1,412.00 | 1,425.00 | 1,425.00 | -0.63% | 640,100 |
| Aug 19, 2025 | 1,474.00 | 1,481.00 | 1,425.00 | 1,434.00 | 1,434.00 | -0.69% | 724,400 |
| Aug 18, 2025 | 1,401.00 | 1,449.00 | 1,398.00 | 1,444.00 | 1,444.00 | 2.78% | 707,300 |
| Aug 15, 2025 | 1,414.00 | 1,423.00 | 1,397.00 | 1,405.00 | 1,405.00 | -1.13% | 568,200 |
| Aug 14, 2025 | 1,418.00 | 1,428.00 | 1,397.00 | 1,421.00 | 1,421.00 | -0.98% | 786,000 |
| Aug 13, 2025 | 1,416.00 | 1,442.00 | 1,405.00 | 1,435.00 | 1,435.00 | 1.34% | 681,600 |
| Aug 12, 2025 | 1,424.00 | 1,429.00 | 1,403.00 | 1,416.00 | 1,416.00 | 0.14% | 930,000 |
| Aug 8, 2025 | 1,420.00 | 1,425.00 | 1,404.00 | 1,414.00 | 1,414.00 | -1.12% | 999,600 |
| Aug 7, 2025 | 1,438.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | -1.45% | 1,087,700 |
| Aug 6, 2025 | 1,459.00 | 1,472.00 | 1,375.00 | 1,451.00 | 1,451.00 | -1.09% | 1,515,900 |
| Aug 5, 2025 | 1,458.00 | 1,476.00 | 1,448.00 | 1,467.00 | 1,467.00 | 0.96% | 482,100 |
| Aug 4, 2025 | 1,434.00 | 1,460.00 | 1,430.00 | 1,453.00 | 1,453.00 | -1.36% | 695,100 |
| Aug 1, 2025 | 1,453.00 | 1,485.00 | 1,453.00 | 1,473.00 | 1,473.00 | 2.51% | 692,800 |
| Jul 31, 2025 | 1,430.00 | 1,449.00 | 1,428.00 | 1,437.00 | 1,437.00 | 0.77% | 507,000 |
| Jul 30, 2025 | 1,415.00 | 1,432.00 | 1,406.00 | 1,426.00 | 1,426.00 | 1.21% | 508,100 |
| Jul 29, 2025 | 1,419.00 | 1,421.00 | 1,396.00 | 1,409.00 | 1,409.00 | 0.07% | 611,100 |
| Jul 28, 2025 | 1,436.00 | 1,443.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.15% | 669,800 |
| Jul 25, 2025 | 1,434.00 | 1,447.00 | 1,416.00 | 1,439.00 | 1,439.00 | 1.55% | 697,900 |
| Jul 24, 2025 | 1,415.00 | 1,424.00 | 1,402.00 | 1,417.00 | 1,417.00 | -0.49% | 1,048,500 |
| Jul 23, 2025 | 1,443.00 | 1,447.00 | 1,395.00 | 1,424.00 | 1,424.00 | -0.77% | 1,111,500 |
| Jul 22, 2025 | 1,414.00 | 1,442.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.49% | 602,500 |
| Jul 18, 2025 | 1,427.00 | 1,430.00 | 1,410.00 | 1,414.00 | 1,414.00 | 0.07% | 381,300 |
| Jul 17, 2025 | 1,405.00 | 1,416.00 | 1,395.00 | 1,413.00 | 1,413.00 | 0.07% | 432,800 |
| Jul 16, 2025 | 1,400.00 | 1,418.00 | 1,395.00 | 1,412.00 | 1,412.00 | 1.44% | 593,400 |
| Jul 15, 2025 | 1,393.00 | 1,407.00 | 1,373.00 | 1,392.00 | 1,392.00 | -0.14% | 860,600 |
| Jul 14, 2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,394.00 | 1,394.00 | 2.88% | 1,176,300 |
| Jul 11, 2025 | 1,370.00 | 1,407.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.15% | 879,300 |
| Jul 10, 2025 | 1,362.00 | 1,362.00 | 1,335.00 | 1,357.00 | 1,357.00 | -0.95% | 708,700 |
| Jul 9, 2025 | 1,363.00 | 1,381.00 | 1,349.00 | 1,370.00 | 1,370.00 | 1.11% | 793,500 |
| Jul 8, 2025 | 1,360.00 | 1,367.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.22% | 610,000 |
| Jul 7, 2025 | 1,357.00 | 1,371.00 | 1,348.00 | 1,352.00 | 1,352.00 | -0.07% | 693,200 |
| Jul 4, 2025 | 1,329.00 | 1,355.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.27% | 729,500 |