Skymark Airlines Inc. 9204
TSE · Japan · Transport
¥428,00-2,00 (-0,47 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥428,00 | -0,47 % | ¥429,00 | ¥429,00 | ¥422,00 | 70,90K |
| 2026-10-01 | ¥430,00 | -1,60 % | ¥437,00 | ¥437,00 | ¥422,00 | 68,90K |
| 2026-09-30 | ¥437,00 | +2,82 % | ¥423,00 | ¥440,00 | ¥423,00 | 142,70K |
| 2026-09-29 | ¥425,00 | 0,00 % | ¥425,00 | ¥429,00 | ¥419,00 | 71,60K |
| 2026-09-28 | ¥425,00 | 0,00 % | ¥424,00 | ¥425,00 | ¥420,00 | 39,80K |
| 2026-09-25 | ¥425,00 | 0,00 % | ¥424,00 | ¥427,00 | ¥423,00 | 24,40K |
| 2026-09-24 | ¥425,00 | 0,00 % | ¥423,00 | ¥429,00 | ¥422,00 | 35,60K |
| 2026-09-18 | ¥425,00 | -0,93 % | ¥428,00 | ¥428,00 | ¥425,00 | 36,40K |
| 2026-09-17 | ¥429,00 | +0,94 % | ¥425,00 | ¥429,00 | ¥425,00 | 31,90K |
| 2026-09-16 | ¥425,00 | -0,93 % | ¥426,00 | ¥430,00 | ¥422,00 | 32,10K |
| 2026-09-15 | ¥429,00 | +0,94 % | ¥425,00 | ¥433,00 | ¥425,00 | 53,40K |
| 2026-09-14 | ¥425,00 | +1,43 % | ¥417,00 | ¥428,00 | ¥417,00 | 42,30K |
| 2026-09-11 | ¥419,00 | -2,78 % | ¥423,00 | ¥425,00 | ¥419,00 | 69,00K |
| 2026-09-10 | ¥431,00 | +1,65 % | ¥425,00 | ¥431,00 | ¥422,00 | 116,70K |
| 2026-09-09 | ¥424,00 | +0,95 % | ¥417,00 | ¥425,00 | ¥416,00 | 79,20K |
| 2026-09-08 | ¥420,00 | +0,24 % | ¥419,00 | ¥422,00 | ¥415,00 | 31,10K |
| 2026-09-07 | ¥419,00 | +0,72 % | ¥418,00 | ¥421,00 | ¥414,00 | 55,70K |
| 2026-09-04 | ¥416,00 | +0,24 % | ¥417,00 | ¥423,00 | ¥416,00 | 68,60K |
| 2026-09-03 | ¥415,00 | 0,00 % | ¥417,00 | ¥422,00 | ¥414,00 | 43,70K |
| 2026-09-02 | ¥415,00 | -1,43 % | ¥418,00 | ¥422,00 | ¥415,00 | 64,90K |
| 2026-09-01 | ¥421,00 | -1,41 % | ¥423,00 | ¥426,00 | ¥421,00 | 26,50K |
| 2026-08-31 | ¥427,00 | +1,18 % | ¥422,00 | ¥429,00 | ¥422,00 | 92,60K |
| 2026-08-28 | ¥422,00 | +0,96 % | ¥419,00 | ¥423,00 | ¥415,00 | 91,00K |
| 2026-08-27 | ¥418,00 | -1,18 % | ¥420,00 | ¥421,00 | ¥416,00 | 89,70K |
| 2026-08-26 | ¥423,00 | +1,20 % | ¥430,00 | ¥431,00 | ¥420,00 | 133,70K |
| 2026-08-25 | ¥418,00 | -1,42 % | ¥420,00 | ¥425,00 | ¥416,00 | 37,80K |
| 2026-08-24 | ¥424,00 | -0,70 % | ¥427,00 | ¥428,00 | ¥421,00 | 40,50K |
| 2026-08-21 | ¥427,00 | +0,71 % | ¥423,00 | ¥430,00 | ¥418,00 | 160,40K |
| 2026-08-20 | ¥424,00 | +2,91 % | ¥415,00 | ¥424,00 | ¥408,00 | 160,70K |
| 2026-08-19 | ¥412,00 | -1,44 % | ¥415,00 | ¥415,00 | ¥407,00 | 40,90K |
| 2026-08-18 | ¥418,00 | +2,20 % | ¥415,00 | ¥418,00 | ¥411,00 | 42,20K |
| 2026-08-17 | ¥409,00 | -0,24 % | ¥422,00 | ¥422,00 | ¥408,00 | 150,20K |
| 2026-08-14 | ¥410,00 | 0,00 % | ¥409,00 | ¥421,00 | ¥408,00 | 127,80K |
| 2026-08-13 | ¥410,00 | -0,97 % | ¥414,00 | ¥414,00 | ¥404,00 | 201,70K |
| 2026-08-12 | ¥414,00 | -0,48 % | ¥416,00 | ¥416,00 | ¥409,00 | 85,30K |
| 2026-08-10 | ¥416,00 | +0,24 % | ¥412,00 | ¥420,00 | ¥405,00 | 230,20K |
| 2026-08-07 | ¥415,00 | -1,19 % | ¥416,00 | ¥421,00 | ¥412,00 | 85,10K |
| 2026-08-06 | ¥420,00 | +0,24 % | ¥417,00 | ¥420,00 | ¥412,00 | 57,10K |
| 2026-08-05 | ¥419,00 | +1,70 % | ¥418,00 | ¥425,00 | ¥416,00 | 106,50K |
| 2026-08-04 | ¥412,00 | -0,72 % | ¥417,00 | ¥417,00 | ¥408,00 | 69,20K |
| 2026-08-03 | ¥415,00 | +1,72 % | ¥408,00 | ¥420,00 | ¥406,00 | 166,30K |
| 2026-07-31 | ¥408,00 | -0,73 % | ¥413,00 | ¥413,00 | ¥406,00 | 37,20K |
| 2026-07-30 | ¥411,00 | +0,24 % | ¥408,00 | ¥414,00 | ¥405,00 | 81,70K |
| 2026-07-29 | ¥410,00 | -0,49 % | ¥415,00 | ¥415,00 | ¥408,00 | 74,70K |
| 2026-07-28 | ¥412,00 | +0,49 % | ¥413,00 | ¥413,00 | ¥408,00 | 98,10K |
| 2026-07-27 | ¥410,00 | +0,49 % | ¥412,00 | ¥414,00 | ¥408,00 | 114,80K |
| 2026-07-24 | ¥408,00 | -1,69 % | ¥412,00 | ¥413,00 | ¥408,00 | 95,70K |
| 2026-07-23 | ¥415,00 | 0,00 % | ¥415,00 | ¥416,00 | ¥411,00 | 45,10K |
| 2026-07-22 | ¥415,00 | -0,24 % | ¥418,00 | ¥420,00 | ¥411,00 | 103,20K |
| 2026-07-21 | ¥416,00 | -1,19 % | ¥426,00 | ¥427,00 | ¥415,00 | 92,20K |
| 2026-07-17 | ¥421,00 | -0,94 % | ¥425,00 | ¥431,00 | ¥417,00 | 178,30K |
| 2026-07-16 | ¥425,00 | -2,30 % | ¥434,00 | ¥439,00 | ¥425,00 | 110,90K |
| 2026-07-15 | ¥435,00 | +0,69 % | ¥433,00 | ¥436,00 | ¥428,00 | 76,10K |
| 2026-07-14 | ¥432,00 | -0,23 % | ¥431,00 | ¥433,00 | ¥427,00 | 79,90K |
| 2026-07-13 | ¥433,00 | -0,46 % | ¥433,00 | ¥436,00 | ¥423,00 | 98,90K |
| 2026-07-10 | ¥435,00 | -0,46 % | ¥436,00 | ¥442,00 | ¥431,00 | 125,30K |
| 2026-07-09 | ¥437,00 | +1,39 % | ¥427,00 | ¥437,00 | ¥423,00 | 120,80K |
| 2026-07-08 | ¥431,00 | 0,00 % | ¥429,00 | ¥435,00 | ¥428,00 | 90,80K |
| 2026-07-07 | ¥431,00 | +1,89 % | ¥423,00 | ¥432,00 | ¥421,00 | 78,90K |
| 2026-07-06 | ¥423,00 | -1,40 % | ¥427,00 | ¥429,00 | ¥420,00 | 114,70K |
| 2026-07-03 | ¥429,00 | +2,88 % | ¥418,00 | ¥429,00 | ¥418,00 | 74,80K |
| 2026-07-02 | ¥417,00 | -0,24 % | ¥418,00 | ¥425,00 | ¥417,00 | 91,20K |
| 2026-07-01 | ¥418,00 | -0,71 % | ¥423,00 | ¥423,00 | ¥412,00 | 106,60K |
| 2026-06-30 | ¥421,00 | +0,96 % | ¥420,00 | ¥423,00 | ¥414,00 | 61,00K |
| 2026-06-29 | ¥417,00 | +1,71 % | ¥410,00 | ¥426,00 | ¥410,00 | 132,90K |
| 2026-06-26 | ¥410,00 | -2,15 % | ¥420,00 | ¥420,00 | ¥406,00 | 128,00K |
| 2026-06-25 | ¥419,00 | +0,72 % | ¥415,00 | ¥429,00 | ¥415,00 | 215,50K |
| 2026-06-24 | ¥416,00 | +1,71 % | ¥409,00 | ¥419,00 | ¥406,00 | 174,30K |
| 2026-06-23 | ¥409,00 | -0,73 % | ¥412,00 | ¥420,00 | ¥407,00 | 156,30K |
| 2026-06-22 | ¥412,00 | -1,20 % | ¥412,00 | ¥419,00 | ¥403,00 | 122,00K |
| 2026-06-19 | ¥417,00 | +0,97 % | ¥410,00 | ¥422,00 | ¥405,00 | 160,20K |
| 2026-06-18 | ¥413,00 | -0,72 % | ¥418,00 | ¥420,00 | ¥403,00 | 212,50K |
| 2026-06-17 | ¥416,00 | -3,03 % | ¥430,00 | ¥431,00 | ¥415,00 | 180,20K |
| 2026-06-16 | ¥429,00 | -3,60 % | ¥445,00 | ¥445,00 | ¥421,00 | 305,90K |
| 2026-06-15 | ¥445,00 | +10,97 % | ¥407,00 | ¥448,00 | ¥405,00 | 617,40K |
| 2026-06-12 | ¥401,00 | +0,25 % | ¥402,00 | ¥405,00 | ¥395,00 | 112,50K |
| 2026-06-11 | ¥400,00 | -0,74 % | ¥403,00 | ¥412,00 | ¥399,00 | 171,40K |
| 2026-06-10 | ¥403,00 | -0,49 % | ¥413,00 | ¥413,00 | ¥402,00 | 203,50K |
| 2026-06-09 | ¥405,00 | +0,75 % | ¥402,00 | ¥422,00 | ¥402,00 | 299,90K |
| 2026-06-08 | ¥402,00 | -0,99 % | ¥400,00 | ¥411,00 | ¥398,00 | 242,00K |
| 2026-06-05 | ¥406,00 | +0,74 % | ¥404,00 | ¥411,00 | ¥402,00 | 148,20K |
| 2026-06-04 | ¥403,00 | +1,51 % | ¥398,00 | ¥407,00 | ¥390,00 | 165,70K |
| 2026-06-03 | ¥397,00 | -2,22 % | ¥399,00 | ¥400,00 | ¥389,00 | 196,20K |
| 2026-06-02 | ¥406,00 | -2,17 % | ¥411,00 | ¥413,00 | ¥393,00 | 410,10K |
| 2026-06-01 | ¥415,00 | +0,48 % | ¥420,00 | ¥433,00 | ¥415,00 | 428,50K |
| 2026-05-29 | ¥413,00 | -1,90 % | ¥418,00 | ¥421,00 | ¥409,00 | 376,50K |
| 2026-05-28 | ¥421,00 | +3,69 % | ¥413,00 | ¥431,00 | ¥413,00 | 813,20K |
| 2026-05-27 | ¥406,00 | +8,27 % | ¥405,00 | ¥419,00 | ¥397,00 | 1,19M |
| 2026-05-26 | ¥375,00 | +2,74 % | ¥362,00 | ¥379,00 | ¥351,00 | 475,80K |
| 2026-05-25 | ¥365,00 | +6,41 % | ¥345,00 | ¥365,00 | ¥345,00 | 526,50K |