Skip to main content
logo
SKY Perfect JSAT Corporation (TYO:9412)
Japan flag Japan · Delayed Price · Currency is JPY
1,911.00
-13.00 (-0.68%)
Oct 19, 2026, 11:07 AM JST

SKY Perfect JSAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20261,885.001,927.001,878.001,911.001,911.00-0.68%402,300
Oct 16, 20261,890.001,940.001,879.001,924.001,924.004.96%2,029,600
Oct 15, 20261,853.001,871.001,825.001,833.001,833.00-2.60%2,442,400
Oct 14, 20261,863.001,890.001,851.001,882.001,882.001.67%1,619,800
Oct 13, 20261,851.001,865.001,826.001,851.001,851.000.11%1,161,400
Oct 9, 20261,870.001,877.001,847.001,849.001,849.00-1.60%1,699,500
Oct 8, 20261,931.001,934.001,871.001,879.001,879.00-3.39%2,420,700
Oct 7, 20261,975.001,996.001,933.001,945.001,945.00-1.37%1,005,100
Oct 6, 20261,987.002,030.001,970.001,972.001,972.000.36%905,100
Oct 5, 20262,008.002,013.001,961.001,965.001,965.00-0.56%995,200
Oct 2, 20261,985.001,994.001,957.001,976.001,976.00-1.30%1,077,100
Oct 1, 20262,010.002,012.001,968.002,002.002,002.00-1,386,500
Sep 30, 20261,989.002,024.001,975.002,002.002,002.000.60%1,545,800
Sep 29, 20262,023.002,026.001,977.001,990.001,990.00-0.70%1,291,500
Sep 28, 20262,087.002,093.002,028.002,028.002,004.00-2.36%1,288,900
Sep 25, 20262,070.002,090.002,046.002,077.002,052.420.48%1,280,900
Sep 24, 20262,099.002,132.002,067.002,067.002,042.54-1.29%1,996,300
Sep 18, 20262,121.002,125.002,074.002,094.002,069.221.65%3,258,500
Sep 17, 20262,021.002,080.002,019.002,060.002,035.623.41%1,939,600
Sep 16, 20261,954.002,006.001,948.001,992.001,968.431.89%1,411,300
Sep 15, 20261,964.001,971.001,932.001,955.001,931.86-0.36%1,029,800
Sep 14, 20261,907.001,971.001,895.001,962.001,938.782.40%1,297,900
Sep 11, 20261,923.001,944.001,907.001,916.001,893.33-1.79%1,442,500
Sep 10, 20261,970.001,989.001,904.001,951.001,927.91-3.32%2,954,100
Sep 9, 20262,035.002,058.002,009.002,018.001,994.120.40%1,339,900
Sep 8, 20262,053.002,071.002,010.002,010.001,986.21-2.80%987,900
Sep 7, 20262,039.002,105.002,039.002,068.002,043.531.72%1,471,200
Sep 4, 20261,991.002,065.001,987.002,033.002,008.942.01%1,652,900
Sep 3, 20262,019.002,031.001,993.001,993.001,969.41-0.35%1,506,200
Sep 2, 20262,010.002,028.001,987.002,000.001,976.33-2.91%2,862,200
Sep 1, 20262,092.002,097.002,052.002,060.002,035.62-1.67%2,152,600
Aug 31, 20262,150.002,176.002,093.002,095.002,070.21-4.47%2,467,100
Aug 28, 20262,156.002,196.002,153.002,193.002,167.052.00%2,708,000
Aug 27, 20262,165.002,190.002,145.002,150.002,124.56-0.51%2,153,400
Aug 26, 20262,130.002,180.002,127.002,161.002,135.43-2.17%1,836,300
Aug 25, 20262,142.002,222.002,135.002,209.002,182.860.78%2,038,300
Aug 24, 20262,231.002,239.002,174.002,192.002,166.06-1.48%1,985,100
Aug 21, 20262,177.002,248.002,160.002,225.002,198.67-0.09%2,318,200
Aug 20, 20262,239.002,246.002,202.002,227.002,200.640.32%1,444,100
Aug 19, 20262,253.002,290.002,194.002,220.002,193.73-4.76%2,099,800
Aug 18, 20262,363.002,445.002,307.002,331.002,303.41-1.44%2,442,400
Aug 17, 20262,358.002,376.002,313.002,365.002,337.010.60%1,666,100
Aug 14, 20262,342.002,397.002,340.002,351.002,323.18-1.05%2,004,900
Aug 13, 20262,395.002,408.002,356.002,376.002,347.88-0.59%1,501,600
Aug 12, 20262,309.002,394.002,307.002,390.002,361.723.78%1,561,800
Aug 10, 20262,332.002,392.002,301.002,303.002,275.75-1.37%2,520,100
Aug 7, 20262,292.002,379.002,261.002,335.002,307.374.15%3,449,800
Aug 6, 20262,350.002,432.002,230.002,242.002,215.47-10.32%4,532,400
Aug 5, 20262,260.002,500.002,235.002,500.002,470.4112.92%9,236,600
Aug 4, 20262,202.002,245.002,141.002,214.002,187.802.69%2,524,700