Skip to main content
logo
SKY Perfect JSAT Corporation (TYO:9412)
Japan flag Japan · Delayed Price · Currency is JPY
2,077.00
+10.00 (0.48%)
Sep 25, 2026, 3:30 PM JST

SKY Perfect JSAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,070.002,090.002,046.002,077.002,077.000.48%1,280,900
Sep 24, 20262,099.002,132.002,067.002,067.002,067.00-1.29%1,996,300
Sep 18, 20262,121.002,125.002,074.002,094.002,094.001.65%3,258,500
Sep 17, 20262,021.002,080.002,019.002,060.002,060.003.41%1,939,600
Sep 16, 20261,954.002,006.001,948.001,992.001,992.001.89%1,411,300
Sep 15, 20261,964.001,971.001,932.001,955.001,955.00-0.36%1,029,800
Sep 14, 20261,907.001,971.001,895.001,962.001,962.002.40%1,297,900
Sep 11, 20261,923.001,944.001,907.001,916.001,916.00-1.79%1,442,500
Sep 10, 20261,970.001,989.001,904.001,951.001,951.00-3.32%2,954,100
Sep 9, 20262,035.002,058.002,009.002,018.002,018.000.40%1,339,900
Sep 8, 20262,053.002,071.002,010.002,010.002,010.00-2.80%987,900
Sep 7, 20262,039.002,105.002,039.002,068.002,068.001.72%1,471,200
Sep 4, 20261,991.002,065.001,987.002,033.002,033.002.01%1,652,900
Sep 3, 20262,019.002,031.001,993.001,993.001,993.00-0.35%1,506,200
Sep 2, 20262,010.002,028.001,987.002,000.002,000.00-2.91%2,862,200
Sep 1, 20262,092.002,097.002,052.002,060.002,060.00-1.67%2,152,600
Aug 31, 20262,150.002,176.002,093.002,095.002,095.00-4.47%2,467,100
Aug 28, 20262,156.002,196.002,153.002,193.002,193.002.00%2,708,000
Aug 27, 20262,165.002,190.002,145.002,150.002,150.00-0.51%2,153,400
Aug 26, 20262,130.002,180.002,127.002,161.002,161.00-2.17%1,836,300
Aug 25, 20262,142.002,222.002,135.002,209.002,209.000.78%2,038,300
Aug 24, 20262,231.002,239.002,174.002,192.002,192.00-1.48%1,985,100
Aug 21, 20262,177.002,248.002,160.002,225.002,225.00-0.09%2,318,200
Aug 20, 20262,239.002,246.002,202.002,227.002,227.000.32%1,444,100
Aug 19, 20262,253.002,290.002,194.002,220.002,220.00-4.76%2,099,800
Aug 18, 20262,363.002,445.002,307.002,331.002,331.00-1.44%2,442,400
Aug 17, 20262,358.002,376.002,313.002,365.002,365.000.60%1,666,100
Aug 14, 20262,342.002,397.002,340.002,351.002,351.00-1.05%2,004,900
Aug 13, 20262,395.002,408.002,356.002,376.002,376.00-0.59%1,501,600
Aug 12, 20262,309.002,394.002,307.002,390.002,390.003.78%1,561,800
Aug 10, 20262,332.002,392.002,301.002,303.002,303.00-1.37%2,520,100
Aug 7, 20262,292.002,379.002,261.002,335.002,335.004.15%3,449,800
Aug 6, 20262,350.002,432.002,230.002,242.002,242.00-10.32%4,532,400
Aug 5, 20262,260.002,500.002,235.002,500.002,500.0012.92%9,236,600
Aug 4, 20262,202.002,245.002,141.002,214.002,214.002.69%2,524,700
Aug 3, 20262,088.002,169.002,061.002,156.002,156.002.57%2,489,200
Jul 31, 20262,098.002,147.002,066.002,102.002,102.002.64%2,421,400
Jul 30, 20262,031.002,083.002,014.002,048.002,048.000.39%1,472,600
Jul 29, 20262,151.002,162.002,007.002,040.002,040.00-6.12%2,480,900
Jul 28, 20262,198.002,208.002,093.002,173.002,173.00-1.94%2,307,800
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