SKY Perfect JSAT Corporation 9412
TSE · Japan · Consumer Services
¥1,977.00-25.00 (-1.25%)
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 | ¥1,986.00 | -0.80% | ¥1,985.00 | ¥1,994.00 | ¥1,957.00 | 517.00K |
| 2026-10-01 | ¥2,002.00 | 0.00% | ¥2,010.00 | ¥2,012.00 | ¥1,968.00 | 1.39M |
| 2026-09-30 | ¥2,002.00 | +0.60% | ¥1,989.00 | ¥2,024.00 | ¥1,975.00 | 1.55M |
| 2026-09-29 | ¥1,990.00 | -1.87% | ¥2,023.00 | ¥2,026.00 | ¥1,977.00 | 1.29M |
| 2026-09-28 | ¥2,028.00 | -2.36% | ¥2,087.00 | ¥2,093.00 | ¥2,028.00 | 1.29M |
| 2026-09-25 | ¥2,077.00 | +0.48% | ¥2,070.00 | ¥2,090.00 | ¥2,046.00 | 1.28M |
| 2026-09-24 | ¥2,067.00 | -1.29% | ¥2,099.00 | ¥2,132.00 | ¥2,067.00 | 2.00M |
| 2026-09-18 | ¥2,094.00 | +1.65% | ¥2,121.00 | ¥2,125.00 | ¥2,074.00 | 3.26M |
| 2026-09-17 | ¥2,060.00 | +3.41% | ¥2,021.00 | ¥2,080.00 | ¥2,019.00 | 1.94M |
| 2026-09-16 | ¥1,992.00 | +1.89% | ¥1,954.00 | ¥2,006.00 | ¥1,948.00 | 1.41M |
| 2026-09-15 | ¥1,955.00 | -0.36% | ¥1,964.00 | ¥1,971.00 | ¥1,932.00 | 1.03M |
| 2026-09-14 | ¥1,962.00 | +2.40% | ¥1,907.00 | ¥1,971.00 | ¥1,895.00 | 1.30M |
| 2026-09-11 | ¥1,916.00 | -1.79% | ¥1,923.00 | ¥1,944.00 | ¥1,907.00 | 1.44M |
| 2026-09-10 | ¥1,951.00 | -3.32% | ¥1,970.00 | ¥1,989.00 | ¥1,904.00 | 2.95M |
| 2026-09-09 | ¥2,018.00 | +0.40% | ¥2,035.00 | ¥2,058.00 | ¥2,009.00 | 1.34M |
| 2026-09-08 | ¥2,010.00 | -2.80% | ¥2,053.00 | ¥2,071.00 | ¥2,010.00 | 987.90K |
| 2026-09-07 | ¥2,068.00 | +1.72% | ¥2,039.00 | ¥2,105.00 | ¥2,039.00 | 1.47M |
| 2026-09-04 | ¥2,033.00 | +2.01% | ¥1,991.00 | ¥2,065.00 | ¥1,987.00 | 1.65M |
| 2026-09-03 | ¥1,993.00 | -0.35% | ¥2,019.00 | ¥2,031.00 | ¥1,993.00 | 1.51M |
| 2026-09-02 | ¥2,000.00 | -2.91% | ¥2,010.00 | ¥2,028.00 | ¥1,987.00 | 2.86M |
| 2026-09-01 | ¥2,060.00 | -1.67% | ¥2,092.00 | ¥2,097.00 | ¥2,052.00 | 2.15M |
| 2026-08-31 | ¥2,095.00 | -4.47% | ¥2,150.00 | ¥2,176.00 | ¥2,093.00 | 2.47M |
| 2026-08-28 | ¥2,193.00 | +2.00% | ¥2,156.00 | ¥2,196.00 | ¥2,153.00 | 2.71M |
| 2026-08-27 | ¥2,150.00 | -0.51% | ¥2,165.00 | ¥2,190.00 | ¥2,145.00 | 2.15M |
| 2026-08-26 | ¥2,161.00 | -2.17% | ¥2,130.00 | ¥2,180.00 | ¥2,127.00 | 1.84M |
| 2026-08-25 | ¥2,209.00 | +0.78% | ¥2,142.00 | ¥2,222.00 | ¥2,135.00 | 2.04M |
| 2026-08-24 | ¥2,192.00 | -1.48% | ¥2,231.00 | ¥2,239.00 | ¥2,174.00 | 1.99M |
| 2026-08-21 | ¥2,225.00 | -0.09% | ¥2,177.00 | ¥2,248.00 | ¥2,160.00 | 2.32M |
| 2026-08-20 | ¥2,227.00 | +0.32% | ¥2,239.00 | ¥2,246.00 | ¥2,202.00 | 1.44M |
| 2026-08-19 | ¥2,220.00 | -4.76% | ¥2,253.00 | ¥2,290.00 | ¥2,194.00 | 2.10M |
| 2026-08-18 | ¥2,331.00 | -1.44% | ¥2,363.00 | ¥2,445.00 | ¥2,307.00 | 2.44M |
| 2026-08-17 | ¥2,365.00 | +0.60% | ¥2,358.00 | ¥2,376.00 | ¥2,313.00 | 1.67M |
| 2026-08-14 | ¥2,351.00 | -1.05% | ¥2,342.00 | ¥2,397.00 | ¥2,340.00 | 2.00M |
| 2026-08-13 | ¥2,376.00 | -0.59% | ¥2,395.00 | ¥2,408.00 | ¥2,356.00 | 1.50M |
| 2026-08-12 | ¥2,390.00 | +3.78% | ¥2,309.00 | ¥2,394.00 | ¥2,307.00 | 1.56M |
| 2026-08-10 | ¥2,303.00 | -1.37% | ¥2,332.00 | ¥2,392.00 | ¥2,301.00 | 2.52M |
| 2026-08-07 | ¥2,335.00 | +4.15% | ¥2,292.00 | ¥2,379.00 | ¥2,261.00 | 3.45M |
| 2026-08-06 | ¥2,242.00 | -10.32% | ¥2,350.00 | ¥2,432.00 | ¥2,230.00 | 4.53M |
| 2026-08-05 | ¥2,500.00 | +12.92% | ¥2,260.00 | ¥2,500.00 | ¥2,235.00 | 9.24M |
| 2026-08-04 | ¥2,214.00 | +2.69% | ¥2,202.00 | ¥2,245.00 | ¥2,141.00 | 2.52M |
| 2026-08-03 | ¥2,156.00 | +2.57% | ¥2,088.00 | ¥2,169.00 | ¥2,061.00 | 2.49M |
| 2026-07-31 | ¥2,102.00 | +2.64% | ¥2,098.00 | ¥2,147.00 | ¥2,066.00 | 2.42M |
| 2026-07-30 | ¥2,048.00 | +0.39% | ¥2,031.00 | ¥2,083.00 | ¥2,014.00 | 1.47M |
| 2026-07-29 | ¥2,040.00 | -6.12% | ¥2,151.00 | ¥2,162.00 | ¥2,007.00 | 2.48M |
| 2026-07-28 | ¥2,173.00 | -1.94% | ¥2,198.00 | ¥2,208.00 | ¥2,093.00 | 2.31M |
| 2026-07-27 | ¥2,216.00 | +0.14% | ¥2,205.00 | ¥2,228.00 | ¥2,171.00 | 1.37M |
| 2026-07-24 | ¥2,213.00 | -2.08% | ¥2,242.00 | ¥2,242.00 | ¥2,180.00 | 1.85M |
| 2026-07-23 | ¥2,260.00 | -1.70% | ¥2,275.00 | ¥2,289.00 | ¥2,240.00 | 1.79M |
| 2026-07-22 | ¥2,299.00 | +0.61% | ¥2,335.00 | ¥2,375.00 | ¥2,288.00 | 1.43M |
| 2026-07-21 | ¥2,285.00 | +0.35% | ¥2,297.00 | ¥2,300.00 | ¥2,243.00 | 1.55M |
| 2026-07-17 | ¥2,277.00 | -2.86% | ¥2,298.00 | ¥2,327.00 | ¥2,226.00 | 2.58M |
| 2026-07-16 | ¥2,344.00 | -3.74% | ¥2,401.00 | ¥2,415.00 | ¥2,309.00 | 2.87M |
| 2026-07-15 | ¥2,435.00 | -1.85% | ¥2,468.00 | ¥2,485.00 | ¥2,417.00 | 1.96M |
| 2026-07-14 | ¥2,481.00 | -0.24% | ¥2,490.00 | ¥2,500.00 | ¥2,435.00 | 1.86M |
| 2026-07-13 | ¥2,487.00 | -1.70% | ¥2,527.00 | ¥2,572.00 | ¥2,452.00 | 2.27M |
| 2026-07-10 | ¥2,530.00 | -1.79% | ¥2,562.00 | ¥2,582.00 | ¥2,523.00 | 1.87M |
| 2026-07-09 | ¥2,576.00 | +0.78% | ¥2,582.00 | ¥2,595.00 | ¥2,529.00 | 2.20M |
| 2026-07-08 | ¥2,556.00 | -3.91% | ¥2,699.00 | ¥2,720.00 | ¥2,554.00 | 4.31M |
| 2026-07-07 | ¥2,660.00 | -0.15% | ¥2,592.00 | ¥2,714.00 | ¥2,551.00 | 4.29M |
| 2026-07-06 | ¥2,664.00 | -3.69% | ¥2,740.00 | ¥2,792.00 | ¥2,645.00 | 3.82M |
| 2026-07-03 | ¥2,766.00 | +5.98% | ¥2,655.00 | ¥2,783.00 | ¥2,645.00 | 3.30M |
| 2026-07-02 | ¥2,610.00 | +2.27% | ¥2,600.00 | ¥2,702.00 | ¥2,565.00 | 2.53M |
| 2026-07-01 | ¥2,552.00 | -4.67% | ¥2,682.00 | ¥2,686.00 | ¥2,529.00 | 3.91M |
| 2026-06-30 | ¥2,677.00 | +3.24% | ¥2,643.00 | ¥2,736.00 | ¥2,615.00 | 4.73M |
| 2026-06-29 | ¥2,593.00 | +4.35% | ¥2,535.00 | ¥2,593.00 | ¥2,469.00 | 3.78M |
| 2026-06-26 | ¥2,485.00 | -4.13% | ¥2,488.00 | ¥2,528.00 | ¥2,431.00 | 7.89M |
| 2026-06-25 | ¥2,592.00 | -7.23% | ¥2,710.00 | ¥2,738.00 | ¥2,592.00 | 6.63M |
| 2026-06-24 | ¥2,794.00 | -2.41% | ¥2,864.00 | ¥2,870.00 | ¥2,741.00 | 5.14M |
| 2026-06-23 | ¥2,863.00 | -11.50% | ¥3,235.00 | ¥3,235.00 | ¥2,859.00 | 5.20M |
| 2026-06-22 | ¥3,235.00 | +1.09% | ¥3,130.00 | ¥3,245.00 | ¥3,070.00 | 1.81M |
| 2026-06-19 | ¥3,200.00 | -2.29% | ¥3,215.00 | ¥3,265.00 | ¥3,135.00 | 2.44M |
| 2026-06-18 | ¥3,275.00 | -2.38% | ¥3,350.00 | ¥3,495.00 | ¥3,275.00 | 5.56M |
| 2026-06-17 | ¥3,355.00 | +2.60% | ¥3,300.00 | ¥3,420.00 | ¥3,295.00 | 1.97M |
| 2026-06-16 | ¥3,270.00 | +1.55% | ¥3,315.00 | ¥3,345.00 | ¥3,240.00 | 3.43M |
| 2026-06-15 | ¥3,220.00 | -7.60% | ¥3,415.00 | ¥3,425.00 | ¥3,195.00 | 4.23M |
| 2026-06-12 | ¥3,485.00 | +7.56% | ¥3,450.00 | ¥3,505.00 | ¥3,345.00 | 3.44M |
| 2026-06-11 | ¥3,240.00 | +2.37% | ¥3,100.00 | ¥3,245.00 | ¥3,085.00 | 2.98M |
| 2026-06-10 | ¥3,165.00 | -3.65% | ¥3,200.00 | ¥3,230.00 | ¥3,105.00 | 3.80M |
| 2026-06-09 | ¥3,285.00 | -6.01% | ¥3,440.00 | ¥3,475.00 | ¥3,245.00 | 4.14M |
| 2026-06-08 | ¥3,495.00 | -4.12% | ¥3,350.00 | ¥3,585.00 | ¥3,350.00 | 2.67M |
| 2026-06-05 | ¥3,645.00 | +6.73% | ¥3,555.00 | ¥3,670.00 | ¥3,525.00 | 3.14M |
| 2026-06-04 | ¥3,415.00 | -8.20% | ¥3,350.00 | ¥3,470.00 | ¥3,290.00 | 5.76M |
| 2026-06-03 | ¥3,720.00 | -0.93% | ¥3,710.00 | ¥3,785.00 | ¥3,570.00 | 3.33M |
| 2026-06-02 | ¥3,755.00 | -4.94% | ¥3,890.00 | ¥3,910.00 | ¥3,595.00 | 6.14M |
| 2026-06-01 | ¥3,950.00 | -11.63% | ¥4,330.00 | ¥4,365.00 | ¥3,945.00 | 4.51M |
| 2026-05-29 | ¥4,470.00 | -1.43% | ¥4,600.00 | ¥4,600.00 | ¥4,435.00 | 4.56M |
| 2026-05-28 | ¥4,535.00 | +1.80% | ¥4,285.00 | ¥4,540.00 | ¥4,265.00 | 3.14M |
| 2026-05-27 | ¥4,455.00 | -2.52% | ¥4,625.00 | ¥4,720.00 | ¥4,425.00 | 4.04M |
| 2026-05-26 | ¥4,570.00 | +2.58% | ¥4,410.00 | ¥4,580.00 | ¥4,325.00 | 2.94M |
| 2026-05-25 | ¥4,455.00 | +4.58% | ¥4,400.00 | ¥4,530.00 | ¥4,365.00 | 2.69M |