Skip to main content
logo
SKY Perfect JSAT Corporation (TYO:9412)
Japan flag Japan · Delayed Price · Currency is JPY
4,455.00
-115.00 (-2.52%)
May 27, 2026, 3:30 PM JST

SKY Perfect JSAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 20264,230.004,310.003,980.004,040.004,040.00-3.35%2,381,800
May 15, 20264,305.004,345.004,085.004,180.004,180.000.84%2,897,500
May 14, 20264,205.004,335.004,135.004,145.004,145.00-1.43%4,393,500
May 13, 20263,895.004,220.003,835.004,205.004,205.004.34%3,162,100
May 12, 20263,805.004,030.003,750.004,030.004,030.007.47%3,347,000
May 11, 20263,800.003,840.003,705.003,750.003,750.001.63%2,527,900
May 8, 20263,530.003,715.003,500.003,690.003,690.005.88%2,740,100
May 7, 20263,605.003,620.003,470.003,485.003,485.00-0.85%4,437,300
May 1, 20263,500.003,650.003,490.003,515.003,515.001.88%3,303,900
Apr 30, 20263,420.003,530.003,330.003,450.003,450.004.07%2,790,600
Apr 28, 20263,160.003,380.003,085.003,315.003,315.007.28%3,326,300
Apr 27, 20263,215.003,220.003,060.003,090.003,090.00-5.94%1,820,200
Apr 24, 20263,170.003,305.003,140.003,285.003,285.003.63%1,442,800
Apr 23, 20263,125.003,200.003,100.003,170.003,170.00-1,650,400
Apr 22, 20263,335.003,335.003,170.003,170.003,170.00-6.90%2,017,800
Apr 21, 20263,350.003,420.003,260.003,405.003,405.002.41%1,360,000
Apr 20, 20263,300.003,385.003,270.003,325.003,325.00-1.34%1,204,900
Apr 17, 20263,250.003,385.003,215.003,370.003,370.004.17%1,570,000
Apr 16, 20263,190.003,265.003,170.003,235.003,235.002.86%1,300,700
Apr 15, 20263,205.003,255.003,125.003,145.003,145.00-0.32%948,200
Apr 14, 20263,055.003,175.003,055.003,155.003,155.004.64%1,066,300
Apr 13, 20262,990.003,040.002,980.003,015.003,015.00-1.47%1,304,500
Apr 10, 20263,150.003,155.003,040.003,060.003,060.00-2.55%1,456,500
Apr 9, 20263,160.003,185.003,090.003,140.003,140.000.16%861,500
Apr 8, 20263,160.003,165.003,080.003,135.003,135.002.96%1,350,900
Apr 7, 20263,095.003,105.003,005.003,045.003,045.00-0.49%1,077,300
Apr 6, 20263,015.003,125.003,005.003,060.003,060.00-0.33%905,300
Apr 3, 20263,080.003,085.003,020.003,070.003,070.003.05%858,700
Apr 2, 20263,020.003,105.002,951.002,979.002,979.00-1.19%1,487,000
Apr 1, 20263,045.003,045.002,933.003,015.003,015.004.22%1,117,800
Mar 31, 20262,870.002,968.002,822.002,893.002,893.00-1.13%1,490,500
Mar 30, 20262,890.002,957.002,872.002,926.002,926.00-3.34%1,426,100
Mar 27, 20263,000.003,080.002,958.003,050.003,027.00-0.65%1,231,400
Mar 26, 20263,070.003,110.003,000.003,070.003,046.85-0.81%1,360,900
Mar 25, 20262,950.003,095.002,935.003,095.003,071.667.91%1,907,900
Mar 24, 20262,928.002,928.002,800.002,868.002,846.374.98%1,270,600
Mar 23, 20262,730.002,786.002,696.002,732.002,711.40-2.43%1,879,300
Mar 19, 20262,794.002,855.002,760.002,800.002,778.89-2.78%1,533,900
Mar 18, 20262,840.002,900.002,816.002,880.002,858.282.42%1,471,800
Mar 17, 20262,969.002,999.002,810.002,812.002,790.79-4.84%1,963,200
Mar 16, 20263,140.003,195.002,924.002,955.002,932.72-4.52%2,599,700
Mar 13, 20262,824.003,140.002,824.003,095.003,071.665.85%3,383,300
Mar 12, 20262,874.002,935.002,840.002,924.002,901.951.70%1,594,700