Skylark Holdings Co., Ltd. 3197
TSE · Japan · Consumer Services
¥3,167.00-3.00 (-0.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,164.00 | -0.19% | ¥3,150.00 | ¥3,170.00 | ¥3,119.00 | 400.50K |
| 2026-10-01 | ¥3,170.00 | 0.00% | ¥3,149.00 | ¥3,191.00 | ¥3,132.00 | 851.60K |
| 2026-09-30 | ¥3,170.00 | +1.44% | ¥3,115.00 | ¥3,181.00 | ¥3,084.00 | 1.19M |
| 2026-09-29 | ¥3,125.00 | -1.11% | ¥3,136.00 | ¥3,139.00 | ¥3,108.00 | 1.21M |
| 2026-09-28 | ¥3,160.00 | -0.35% | ¥3,172.00 | ¥3,197.00 | ¥3,153.00 | 1.07M |
| 2026-09-25 | ¥3,171.00 | +0.09% | ¥3,162.00 | ¥3,192.00 | ¥3,152.00 | 755.60K |
| 2026-09-24 | ¥3,168.00 | -2.88% | ¥3,230.00 | ¥3,245.00 | ¥3,164.00 | 1.17M |
| 2026-09-18 | ¥3,262.00 | -0.46% | ¥3,270.00 | ¥3,281.00 | ¥3,235.00 | 1.10M |
| 2026-09-17 | ¥3,277.00 | +0.61% | ¥3,290.00 | ¥3,317.00 | ¥3,245.00 | 868.60K |
| 2026-09-16 | ¥3,257.00 | -1.54% | ¥3,304.00 | ¥3,334.00 | ¥3,257.00 | 781.00K |
| 2026-09-15 | ¥3,308.00 | -0.42% | ¥3,348.00 | ¥3,367.00 | ¥3,291.00 | 803.30K |
| 2026-09-14 | ¥3,322.00 | +0.64% | ¥3,310.00 | ¥3,353.00 | ¥3,288.00 | 783.10K |
| 2026-09-11 | ¥3,301.00 | -1.23% | ¥3,349.00 | ¥3,373.00 | ¥3,298.00 | 902.20K |
| 2026-09-10 | ¥3,342.00 | -0.80% | ¥3,353.00 | ¥3,359.00 | ¥3,318.00 | 775.90K |
| 2026-09-09 | ¥3,369.00 | -1.49% | ¥3,422.00 | ¥3,425.00 | ¥3,369.00 | 1.12M |
| 2026-09-08 | ¥3,420.00 | +3.11% | ¥3,304.00 | ¥3,434.00 | ¥3,290.00 | 1.18M |
| 2026-09-07 | ¥3,317.00 | -1.98% | ¥3,351.00 | ¥3,358.00 | ¥3,303.00 | 877.30K |
| 2026-09-04 | ¥3,384.00 | +0.45% | ¥3,360.00 | ¥3,419.00 | ¥3,329.00 | 1.05M |
| 2026-09-03 | ¥3,369.00 | +0.27% | ¥3,379.00 | ¥3,406.00 | ¥3,350.00 | 897.60K |
| 2026-09-02 | ¥3,360.00 | -0.77% | ¥3,354.00 | ¥3,372.00 | ¥3,335.00 | 730.70K |
| 2026-09-01 | ¥3,386.00 | +0.56% | ¥3,345.00 | ¥3,414.00 | ¥3,335.00 | 1.00M |
| 2026-08-31 | ¥3,367.00 | -0.68% | ¥3,392.00 | ¥3,409.00 | ¥3,356.00 | 876.90K |
| 2026-08-28 | ¥3,390.00 | +1.41% | ¥3,325.00 | ¥3,390.00 | ¥3,315.00 | 755.80K |
| 2026-08-27 | ¥3,343.00 | 0.00% | ¥3,315.00 | ¥3,377.00 | ¥3,294.00 | 699.60K |
| 2026-08-26 | ¥3,343.00 | -1.53% | ¥3,373.00 | ¥3,387.00 | ¥3,339.00 | 879.00K |
| 2026-08-25 | ¥3,395.00 | +1.10% | ¥3,388.00 | ¥3,426.00 | ¥3,365.00 | 1.11M |
| 2026-08-24 | ¥3,358.00 | -0.12% | ¥3,362.00 | ¥3,418.00 | ¥3,336.00 | 1.16M |
| 2026-08-21 | ¥3,362.00 | +1.63% | ¥3,310.00 | ¥3,390.00 | ¥3,310.00 | 1.71M |
| 2026-08-20 | ¥3,308.00 | +1.63% | ¥3,261.00 | ¥3,308.00 | ¥3,246.00 | 1.34M |
| 2026-08-19 | ¥3,255.00 | +3.07% | ¥3,248.00 | ¥3,269.00 | ¥3,201.00 | 1.65M |
| 2026-08-18 | ¥3,158.00 | -0.22% | ¥3,143.00 | ¥3,176.00 | ¥3,120.00 | 1.07M |
| 2026-08-17 | ¥3,165.00 | -2.85% | ¥3,258.00 | ¥3,282.00 | ¥3,162.00 | 1.36M |
| 2026-08-14 | ¥3,258.00 | +0.09% | ¥3,205.00 | ¥3,286.00 | ¥3,184.00 | 1.62M |
| 2026-08-13 | ¥3,255.00 | +1.72% | ¥3,215.00 | ¥3,256.00 | ¥3,155.00 | 2.99M |
| 2026-08-12 | ¥3,200.00 | -1.39% | ¥3,298.00 | ¥3,312.00 | ¥3,200.00 | 1.68M |
| 2026-08-10 | ¥3,245.00 | +2.59% | ¥3,180.00 | ¥3,245.00 | ¥3,142.00 | 1.36M |
| 2026-08-07 | ¥3,163.00 | +1.93% | ¥3,109.00 | ¥3,185.00 | ¥3,091.00 | 1.15M |
| 2026-08-06 | ¥3,103.00 | +1.70% | ¥3,070.00 | ¥3,110.00 | ¥3,051.00 | 1.03M |
| 2026-08-05 | ¥3,051.00 | -1.10% | ¥3,079.00 | ¥3,100.00 | ¥3,048.00 | 820.60K |
| 2026-08-04 | ¥3,085.00 | -3.35% | ¥3,173.00 | ¥3,174.00 | ¥3,085.00 | 932.10K |
| 2026-08-03 | ¥3,192.00 | +1.62% | ¥3,150.00 | ¥3,192.00 | ¥3,094.00 | 1.25M |
| 2026-07-31 | ¥3,141.00 | -4.70% | ¥3,192.00 | ¥3,232.00 | ¥3,141.00 | 1.24M |
| 2026-07-30 | ¥3,296.00 | -1.11% | ¥3,338.00 | ¥3,359.00 | ¥3,243.00 | 1.47M |
| 2026-07-29 | ¥3,333.00 | +5.47% | ¥3,186.00 | ¥3,355.00 | ¥3,161.00 | 2.59M |
| 2026-07-28 | ¥3,160.00 | +2.33% | ¥3,123.00 | ¥3,160.00 | ¥3,086.00 | 1.54M |
| 2026-07-27 | ¥3,088.00 | +3.61% | ¥3,003.00 | ¥3,088.00 | ¥3,003.00 | 1.06M |
| 2026-07-24 | ¥2,980.50 | +0.08% | ¥2,945.00 | ¥2,996.00 | ¥2,938.00 | 683.60K |
| 2026-07-23 | ¥2,978.00 | -0.15% | ¥2,953.00 | ¥2,978.00 | ¥2,934.00 | 723.40K |
| 2026-07-22 | ¥2,982.50 | -1.40% | ¥3,000.00 | ¥3,006.00 | ¥2,955.00 | 1.10M |
| 2026-07-21 | ¥3,025.00 | -0.69% | ¥3,069.00 | ¥3,094.00 | ¥3,015.00 | 1.19M |
| 2026-07-17 | ¥3,046.00 | +1.43% | ¥3,018.00 | ¥3,088.00 | ¥3,010.00 | 2.01M |
| 2026-07-16 | ¥3,003.00 | +1.92% | ¥2,955.00 | ¥3,006.00 | ¥2,954.00 | 1.30M |
| 2026-07-15 | ¥2,946.50 | -2.08% | ¥3,014.00 | ¥3,025.00 | ¥2,931.00 | 1.40M |
| 2026-07-14 | ¥3,009.00 | +2.84% | ¥2,949.50 | ¥3,032.00 | ¥2,938.50 | 1.56M |
| 2026-07-13 | ¥2,926.00 | +1.04% | ¥2,910.00 | ¥2,944.00 | ¥2,908.00 | 1.20M |
| 2026-07-10 | ¥2,896.00 | -2.24% | ¥2,964.00 | ¥2,964.00 | ¥2,883.00 | 1.58M |
| 2026-07-09 | ¥2,962.50 | -1.09% | ¥2,961.00 | ¥2,977.50 | ¥2,936.00 | 1.47M |
| 2026-07-08 | ¥2,995.00 | +1.99% | ¥2,956.00 | ¥3,007.00 | ¥2,940.50 | 1.75M |
| 2026-07-07 | ¥2,936.50 | +0.95% | ¥2,911.00 | ¥2,959.50 | ¥2,886.00 | 1.61M |
| 2026-07-06 | ¥2,909.00 | +2.11% | ¥2,845.00 | ¥2,909.00 | ¥2,838.50 | 1.35M |
| 2026-07-03 | ¥2,849.00 | +1.05% | ¥2,845.00 | ¥2,886.50 | ¥2,834.50 | 1.38M |
| 2026-07-02 | ¥2,819.50 | +1.48% | ¥2,813.00 | ¥2,867.00 | ¥2,803.00 | 1.42M |
| 2026-07-01 | ¥2,778.50 | -0.87% | ¥2,770.00 | ¥2,781.50 | ¥2,744.00 | 1.98M |
| 2026-06-30 | ¥2,803.00 | -2.32% | ¥2,882.50 | ¥2,887.00 | ¥2,803.00 | 2.13M |
| 2026-06-29 | ¥2,869.50 | +3.63% | ¥2,757.00 | ¥2,869.50 | ¥2,750.00 | 6.26M |
| 2026-06-26 | ¥2,769.00 | -1.39% | ¥2,813.50 | ¥2,831.50 | ¥2,764.00 | 7.62M |
| 2026-06-25 | ¥2,808.00 | +2.63% | ¥2,760.00 | ¥2,817.00 | ¥2,744.00 | 2.56M |
| 2026-06-24 | ¥2,736.00 | +0.53% | ¥2,712.00 | ¥2,763.00 | ¥2,712.00 | 1.62M |
| 2026-06-23 | ¥2,721.50 | +0.17% | ¥2,710.00 | ¥2,746.00 | ¥2,691.00 | 2.05M |
| 2026-06-22 | ¥2,717.00 | -0.62% | ¥2,777.50 | ¥2,778.50 | ¥2,717.00 | 2.03M |
| 2026-06-19 | ¥2,734.00 | +1.65% | ¥2,729.50 | ¥2,744.50 | ¥2,695.00 | 3.14M |
| 2026-06-18 | ¥2,689.50 | -1.38% | ¥2,715.00 | ¥2,721.50 | ¥2,661.00 | 3.31M |
| 2026-06-17 | ¥2,727.00 | -0.96% | ¥2,789.00 | ¥2,812.00 | ¥2,727.00 | 2.05M |
| 2026-06-16 | ¥2,753.50 | -0.74% | ¥2,770.00 | ¥2,770.00 | ¥2,735.50 | 2.05M |
| 2026-06-15 | ¥2,774.00 | +0.76% | ¥2,783.00 | ¥2,808.00 | ¥2,760.50 | 2.97M |
| 2026-06-12 | ¥2,753.00 | +0.20% | ¥2,750.00 | ¥2,764.00 | ¥2,708.00 | 2.67M |
| 2026-06-11 | ¥2,747.50 | +0.59% | ¥2,757.50 | ¥2,798.00 | ¥2,738.00 | 2.34M |
| 2026-06-10 | ¥2,731.50 | +2.25% | ¥2,721.50 | ¥2,743.50 | ¥2,682.00 | 1.93M |
| 2026-06-09 | ¥2,671.50 | -1.66% | ¥2,723.00 | ¥2,737.00 | ¥2,671.00 | 2.95M |
| 2026-06-08 | ¥2,716.50 | +2.78% | ¥2,643.00 | ¥2,734.50 | ¥2,641.00 | 3.25M |
| 2026-06-05 | ¥2,643.00 | -0.02% | ¥2,628.00 | ¥2,686.50 | ¥2,620.50 | 2.74M |
| 2026-06-04 | ¥2,643.50 | -2.53% | ¥2,740.00 | ¥2,742.00 | ¥2,641.00 | 3.52M |
| 2026-06-03 | ¥2,712.00 | -0.07% | ¥2,683.00 | ¥2,729.00 | ¥2,678.00 | 2.16M |
| 2026-06-02 | ¥2,714.00 | +0.07% | ¥2,742.00 | ¥2,742.50 | ¥2,677.00 | 2.22M |
| 2026-06-01 | ¥2,712.00 | -3.47% | ¥2,759.50 | ¥2,781.00 | ¥2,693.00 | 3.26M |
| 2026-05-29 | ¥2,809.50 | +1.68% | ¥2,760.00 | ¥2,834.50 | ¥2,760.00 | 1.69M |
| 2026-05-28 | ¥2,763.00 | -0.38% | ¥2,823.50 | ¥2,824.00 | ¥2,758.00 | 1.93M |
| 2026-05-27 | ¥2,773.50 | -1.03% | ¥2,793.00 | ¥2,798.00 | ¥2,744.00 | 2.07M |
| 2026-05-26 | ¥2,802.50 | -0.62% | ¥2,800.00 | ¥2,821.50 | ¥2,792.00 | 1.34M |
| 2026-05-25 | ¥2,820.00 | -0.37% | ¥2,830.00 | ¥2,840.00 | ¥2,797.00 | 2.03M |