Skymark Airlines Inc. 9204
TSE · Japan · Transportation
¥423.00-7.00 (-1.63%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥424.00 | -1.40% | ¥429.00 | ¥429.00 | ¥422.00 | 30.50K |
| 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 |