Skip to main content
logo
SKY Perfect JSAT Corporation (TYO:9412)
Japan flag Japan · Delayed Price · Currency is JPY
2,173.00
-43.00 (-1.94%)
Jul 28, 2026, 3:30 PM JST

SKY Perfect JSAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,198.002,208.002,118.002,129.00--3.93%364,600
Jul 27, 20262,205.002,228.002,171.002,216.002,216.000.14%1,373,600
Jul 24, 20262,242.002,242.002,180.002,213.002,213.00-2.08%1,847,100
Jul 23, 20262,275.002,289.002,240.002,260.002,260.00-1.70%1,789,100
Jul 22, 20262,335.002,375.002,288.002,299.002,299.000.61%1,433,500
Jul 21, 20262,297.002,300.002,243.002,285.002,285.000.35%1,546,600
Jul 17, 20262,298.002,327.002,226.002,277.002,277.00-2.86%2,579,000
Jul 16, 20262,401.002,415.002,309.002,344.002,344.00-3.74%2,869,300
Jul 15, 20262,468.002,485.002,417.002,435.002,435.00-1.85%1,957,400
Jul 14, 20262,490.002,500.002,435.002,481.002,481.00-0.24%1,861,100
Jul 13, 20262,527.002,572.002,452.002,487.002,487.00-1.70%2,271,100
Jul 10, 20262,562.002,582.002,523.002,530.002,530.00-1.79%1,874,600
Jul 9, 20262,582.002,595.002,529.002,576.002,576.000.78%2,203,300
Jul 8, 20262,699.002,720.002,554.002,556.002,556.00-3.91%4,309,700
Jul 7, 20262,592.002,714.002,551.002,660.002,660.00-0.15%4,294,600
Jul 6, 20262,740.002,792.002,645.002,664.002,664.00-3.69%3,819,400
Jul 3, 20262,655.002,783.002,645.002,766.002,766.005.98%3,303,900
Jul 2, 20262,600.002,702.002,565.002,610.002,610.002.27%2,530,200
Jul 1, 20262,682.002,686.002,529.002,552.002,552.00-4.67%3,911,400
Jun 30, 20262,643.002,736.002,615.002,677.002,677.003.24%4,725,600
Jun 29, 20262,535.002,593.002,469.002,593.002,593.004.35%3,779,900
Jun 26, 20262,488.002,528.002,431.002,485.002,485.00-4.13%7,888,900
Jun 25, 20262,710.002,738.002,592.002,592.002,592.00-7.23%6,630,500
Jun 24, 20262,864.002,870.002,741.002,794.002,794.00-2.41%5,135,400
Jun 23, 20263,235.003,235.002,859.002,863.002,863.00-11.50%5,203,700
Jun 22, 20263,130.003,245.003,070.003,235.003,235.001.09%1,808,700
Jun 19, 20263,215.003,265.003,135.003,200.003,200.00-2.29%2,437,000
Jun 18, 20263,350.003,495.003,275.003,275.003,275.00-2.38%5,562,100
Jun 17, 20263,300.003,420.003,295.003,355.003,355.002.60%1,970,700
Jun 16, 20263,315.003,345.003,240.003,270.003,270.001.55%3,425,800
Jun 15, 20263,415.003,425.003,195.003,220.003,220.00-7.60%4,231,600
Jun 12, 20263,450.003,505.003,345.003,485.003,485.007.56%3,443,500
Jun 11, 20263,100.003,245.003,085.003,240.003,240.002.37%2,984,600
Jun 10, 20263,200.003,230.003,105.003,165.003,165.00-3.65%3,799,500
Jun 9, 20263,440.003,475.003,245.003,285.003,285.00-6.01%4,135,600
Jun 8, 20263,350.003,585.003,350.003,495.003,495.00-4.12%2,672,000
Jun 5, 20263,555.003,670.003,525.003,645.003,645.006.73%3,142,500
Jun 4, 20263,350.003,470.003,290.003,415.003,415.00-8.20%5,760,800
Jun 3, 20263,710.003,785.003,570.003,720.003,720.00-0.93%3,329,800
Jun 2, 20263,890.003,910.003,595.003,755.003,755.00-4.94%6,144,300
Jun 1, 20264,330.004,365.003,945.003,950.003,950.00-11.63%4,509,300
May 29, 20264,600.004,600.004,435.004,470.004,470.00-1.43%4,559,100
May 28, 20264,285.004,540.004,265.004,535.004,535.001.80%3,136,300
May 27, 20264,625.004,720.004,425.004,455.004,455.00-2.52%4,040,700
May 26, 20264,410.004,580.004,325.004,570.004,570.002.58%2,943,200
May 25, 20264,400.004,530.004,365.004,455.004,455.004.58%2,687,000
May 22, 20264,100.004,325.004,050.004,260.004,260.003.52%2,135,900
May 21, 20264,235.004,430.004,090.004,115.004,115.00-1.79%2,721,500
May 20, 20263,975.004,240.003,865.004,190.004,190.003.58%3,876,400
May 19, 20264,100.004,185.004,035.004,045.004,045.000.12%2,249,400