SKY Perfect JSAT Corporation (TYO:9412)
Japan · Delayed Price · Currency is JPY 1,739.00
-130.00 (-6.96%)
Nov 6, 2026, 3:30 PM JST
SKY Perfect JSAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,709.00 | 1,776.00 | 1,706.00 | 1,739.00 | 1,739.00 | -6.96% | 3,122,300 |
| Nov 5, 2026 | 1,802.00 | 1,913.00 | 1,790.00 | 1,869.00 | 1,869.00 | 3.89% | 3,048,600 |
| Nov 4, 2026 | 1,787.00 | 1,818.00 | 1,670.00 | 1,799.00 | 1,799.00 | 0.84% | 4,266,800 |
| Nov 2, 2026 | 1,790.00 | 1,793.00 | 1,757.00 | 1,784.00 | 1,784.00 | -1.33% | 1,118,200 |
| Oct 30, 2026 | 1,837.00 | 1,859.00 | 1,798.00 | 1,808.00 | 1,808.00 | -2.32% | 1,133,000 |
| Oct 29, 2026 | 1,877.00 | 1,878.00 | 1,826.00 | 1,851.00 | 1,851.00 | -2.42% | 2,592,200 |
| Oct 28, 2026 | 1,892.00 | 1,907.00 | 1,872.00 | 1,897.00 | 1,897.00 | 1.88% | 1,491,800 |
| Oct 27, 2026 | 1,878.00 | 1,900.00 | 1,849.00 | 1,862.00 | 1,862.00 | 0.76% | 1,425,000 |
| Oct 26, 2026 | 1,898.00 | 1,898.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.91% | 1,034,700 |
| Oct 23, 2026 | 1,820.00 | 1,876.00 | 1,810.00 | 1,865.00 | 1,865.00 | -0.05% | 1,603,500 |
| Oct 22, 2026 | 1,894.00 | 1,915.00 | 1,859.00 | 1,866.00 | 1,866.00 | -2.20% | 1,380,800 |
| Oct 21, 2026 | 1,930.00 | 1,941.00 | 1,905.00 | 1,908.00 | 1,908.00 | 2.58% | 1,289,200 |
| Oct 20, 2026 | 1,893.00 | 1,904.00 | 1,848.00 | 1,860.00 | 1,860.00 | -2.16% | 1,558,300 |
| Oct 19, 2026 | 1,879.00 | 1,927.00 | 1,878.00 | 1,901.00 | 1,901.00 | -1.20% | 1,269,500 |
| Oct 16, 2026 | 1,890.00 | 1,940.00 | 1,879.00 | 1,924.00 | 1,924.00 | 4.96% | 2,029,600 |
| Oct 15, 2026 | 1,853.00 | 1,871.00 | 1,825.00 | 1,833.00 | 1,833.00 | -2.60% | 2,442,400 |
| Oct 14, 2026 | 1,863.00 | 1,890.00 | 1,851.00 | 1,882.00 | 1,882.00 | 1.67% | 1,619,800 |
| Oct 13, 2026 | 1,851.00 | 1,865.00 | 1,826.00 | 1,851.00 | 1,851.00 | 0.11% | 1,161,400 |
| Oct 9, 2026 | 1,870.00 | 1,877.00 | 1,847.00 | 1,849.00 | 1,849.00 | -1.60% | 1,699,500 |
| Oct 8, 2026 | 1,931.00 | 1,934.00 | 1,871.00 | 1,879.00 | 1,879.00 | -3.39% | 2,420,700 |
| Oct 7, 2026 | 1,975.00 | 1,996.00 | 1,933.00 | 1,945.00 | 1,945.00 | -1.37% | 1,005,100 |
| Oct 6, 2026 | 1,987.00 | 2,030.00 | 1,970.00 | 1,972.00 | 1,972.00 | 0.36% | 905,100 |
| Oct 5, 2026 | 2,008.00 | 2,013.00 | 1,961.00 | 1,965.00 | 1,965.00 | -0.56% | 995,200 |
| Oct 2, 2026 | 1,985.00 | 1,994.00 | 1,957.00 | 1,976.00 | 1,976.00 | -1.30% | 1,077,100 |
| Oct 1, 2026 | 2,010.00 | 2,012.00 | 1,968.00 | 2,002.00 | 2,002.00 | - | 1,386,500 |
| Sep 30, 2026 | 1,989.00 | 2,024.00 | 1,975.00 | 2,002.00 | 2,002.00 | 0.60% | 1,545,800 |
| Sep 29, 2026 | 2,023.00 | 2,026.00 | 1,977.00 | 1,990.00 | 1,990.00 | -0.70% | 1,291,500 |
| Sep 28, 2026 | 2,087.00 | 2,093.00 | 2,028.00 | 2,028.00 | 2,004.00 | -2.36% | 1,288,900 |
| Sep 25, 2026 | 2,070.00 | 2,090.00 | 2,046.00 | 2,077.00 | 2,052.42 | 0.48% | 1,280,900 |
| Sep 24, 2026 | 2,099.00 | 2,132.00 | 2,067.00 | 2,067.00 | 2,042.54 | -1.29% | 1,996,300 |
| Sep 18, 2026 | 2,121.00 | 2,125.00 | 2,074.00 | 2,094.00 | 2,069.22 | 1.65% | 3,258,500 |
| Sep 17, 2026 | 2,021.00 | 2,080.00 | 2,019.00 | 2,060.00 | 2,035.62 | 3.41% | 1,939,600 |
| Sep 16, 2026 | 1,954.00 | 2,006.00 | 1,948.00 | 1,992.00 | 1,968.43 | 1.89% | 1,411,300 |
| Sep 15, 2026 | 1,964.00 | 1,971.00 | 1,932.00 | 1,955.00 | 1,931.86 | -0.36% | 1,029,800 |
| Sep 14, 2026 | 1,907.00 | 1,971.00 | 1,895.00 | 1,962.00 | 1,938.78 | 2.40% | 1,297,900 |
| Sep 11, 2026 | 1,923.00 | 1,944.00 | 1,907.00 | 1,916.00 | 1,893.33 | -1.79% | 1,442,500 |
| Sep 10, 2026 | 1,970.00 | 1,989.00 | 1,904.00 | 1,951.00 | 1,927.91 | -3.32% | 2,954,100 |
| Sep 9, 2026 | 2,035.00 | 2,058.00 | 2,009.00 | 2,018.00 | 1,994.12 | 0.40% | 1,339,900 |
| Sep 8, 2026 | 2,053.00 | 2,071.00 | 2,010.00 | 2,010.00 | 1,986.21 | -2.80% | 987,900 |
| Sep 7, 2026 | 2,039.00 | 2,105.00 | 2,039.00 | 2,068.00 | 2,043.53 | 1.72% | 1,471,200 |
| Sep 4, 2026 | 1,991.00 | 2,065.00 | 1,987.00 | 2,033.00 | 2,008.94 | 2.01% | 1,652,900 |
| Sep 3, 2026 | 2,019.00 | 2,031.00 | 1,993.00 | 1,993.00 | 1,969.41 | -0.35% | 1,506,200 |
| Sep 2, 2026 | 2,010.00 | 2,028.00 | 1,987.00 | 2,000.00 | 1,976.33 | -2.91% | 2,862,200 |
| Sep 1, 2026 | 2,092.00 | 2,097.00 | 2,052.00 | 2,060.00 | 2,035.62 | -1.67% | 2,152,600 |
| Aug 31, 2026 | 2,150.00 | 2,176.00 | 2,093.00 | 2,095.00 | 2,070.21 | -4.47% | 2,467,100 |
| Aug 28, 2026 | 2,156.00 | 2,196.00 | 2,153.00 | 2,193.00 | 2,167.05 | 2.00% | 2,708,000 |
| Aug 27, 2026 | 2,165.00 | 2,190.00 | 2,145.00 | 2,150.00 | 2,124.56 | -0.51% | 2,153,400 |
| Aug 26, 2026 | 2,130.00 | 2,180.00 | 2,127.00 | 2,161.00 | 2,135.43 | -2.17% | 1,836,300 |
| Aug 25, 2026 | 2,142.00 | 2,222.00 | 2,135.00 | 2,209.00 | 2,182.86 | 0.78% | 2,038,300 |
| Aug 24, 2026 | 2,231.00 | 2,239.00 | 2,174.00 | 2,192.00 | 2,166.06 | -1.48% | 1,985,100 |