Skip to main content
Skylark Holdings Co., Ltd. (TYO:3197)
Japan flag Japan · Delayed Price · Currency is JPY
3,497.00
-147.00 (-4.03%)
At close: Dec 5, 2025

Skylark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,600.003,625.003,483.003,497.003,497.00-4.03%2,771,600
Dec 4, 20253,667.003,669.003,628.003,644.003,644.00-1,910,000
Dec 3, 20253,686.003,713.003,640.003,644.003,644.00-2.64%2,216,800
Dec 2, 20253,649.003,764.003,608.003,743.003,743.002.94%2,185,300
Dec 1, 20253,665.003,693.003,628.003,636.003,636.00-1.73%2,098,000
Nov 28, 20253,700.003,748.003,681.003,700.003,700.000.93%1,914,800
Nov 27, 20253,639.003,674.003,618.003,666.003,666.000.47%1,650,000
Nov 26, 20253,550.003,679.003,545.003,649.003,649.002.24%1,807,800
Nov 25, 20253,578.003,579.003,528.003,569.003,569.00-0.78%1,957,000
Nov 21, 20253,550.003,643.003,545.003,597.003,597.002.10%2,967,800
Nov 20, 20253,383.003,535.003,362.003,523.003,523.004.42%4,402,700
Nov 19, 20253,215.003,390.003,200.003,374.003,374.005.90%4,276,500
Nov 18, 20253,209.003,218.003,160.003,186.003,186.00-0.84%1,423,700
Nov 17, 20253,230.003,231.003,141.003,213.003,213.00-0.37%2,180,000
Nov 14, 20253,188.003,228.003,135.003,225.003,225.002.90%4,328,900
Nov 13, 20252,970.503,175.002,941.003,134.003,134.006.67%7,153,300
Nov 12, 20252,975.502,993.002,937.002,938.002,938.00-0.98%1,509,400
Nov 11, 20252,980.002,983.002,948.002,967.002,967.00-0.74%1,380,200
Nov 10, 20252,960.002,989.002,945.002,989.002,989.001.91%1,535,800
Nov 7, 20252,882.002,933.002,877.002,933.002,933.002.11%1,449,400
Nov 6, 20252,851.502,881.002,839.502,872.502,872.500.74%1,328,700
Nov 5, 20252,837.002,854.502,810.502,851.502,851.501.08%1,347,500
Nov 4, 20252,800.002,821.002,767.002,821.002,821.001.18%1,314,500
Oct 31, 20252,786.002,808.002,777.502,788.002,788.000.13%1,167,700
Oct 30, 20252,756.002,787.002,743.502,784.502,784.500.78%1,466,900
Oct 29, 20252,850.002,862.002,758.002,763.002,763.00-3.49%2,463,800
Oct 28, 20252,904.502,906.502,863.002,863.002,863.00-1.39%1,408,600
Oct 27, 20252,873.002,926.502,871.502,903.502,903.501.10%1,228,800
Oct 24, 20252,923.002,923.502,868.002,872.002,872.00-1.86%1,734,100
Oct 23, 20252,944.002,952.002,920.002,926.502,926.50-0.09%848,800
Oct 22, 20252,903.002,929.002,901.502,929.002,929.000.90%854,900
Oct 21, 20252,930.002,939.002,895.502,903.002,903.00-0.92%1,377,000
Oct 20, 20252,941.002,954.002,924.002,930.002,930.00-0.34%1,075,300
Oct 17, 20252,977.002,983.002,940.002,940.002,940.00-1.28%1,067,100
Oct 16, 20252,977.002,994.502,964.502,978.002,978.000.10%860,300
Oct 15, 20253,000.003,025.002,972.002,975.002,975.00-0.32%916,400
Oct 14, 20252,975.003,012.002,964.002,984.502,984.50-0.55%1,088,100
Oct 10, 20252,973.503,002.002,962.003,001.003,001.000.23%1,127,400
Oct 9, 20252,975.002,994.002,956.502,994.002,994.000.52%1,028,900
Oct 8, 20252,975.003,043.002,975.002,978.502,978.500.15%1,137,400
Oct 7, 20252,980.002,988.002,956.502,974.002,974.00-0.37%947,700
Oct 6, 20252,978.003,004.002,944.002,985.002,985.001.51%1,705,200
Oct 3, 20253,049.003,050.002,940.502,940.502,940.50-3.65%2,388,300
Oct 2, 20253,071.003,077.003,019.003,052.003,052.00-0.94%1,280,100
Oct 1, 20253,036.003,083.003,014.003,081.003,081.000.72%1,086,500
Sep 30, 20253,060.003,092.003,056.003,059.003,059.000.03%1,112,600
Sep 29, 20253,070.003,086.003,027.003,058.003,058.00-0.33%1,042,300
Sep 26, 20253,033.003,069.003,033.003,068.003,068.001.52%1,015,900
Sep 25, 20253,013.003,022.003,001.003,022.003,022.000.27%616,900
Sep 24, 20252,990.503,020.002,978.003,014.003,014.000.95%794,900
Sep 22, 20252,985.003,019.002,983.502,985.502,985.500.10%702,300
Sep 19, 20253,008.003,022.002,977.502,982.502,982.50-1.01%1,037,700
Sep 18, 20253,010.003,018.002,995.003,013.003,013.000.17%586,600
Sep 17, 20253,014.003,020.003,000.003,008.003,008.00-0.20%529,300
Sep 16, 20252,999.503,017.002,976.503,014.003,014.00-0.07%928,600
Sep 12, 20253,029.003,030.003,007.003,016.003,016.000.23%579,200
Sep 11, 20253,037.003,040.002,992.003,009.003,009.00-1.15%743,700
Sep 10, 20253,050.003,065.003,034.003,044.003,044.00-0.69%764,400
Sep 9, 20253,100.003,115.003,057.003,065.003,065.00-1.13%1,025,400
Sep 8, 20253,064.003,100.003,049.003,100.003,100.001.17%1,231,700
Sep 5, 20253,050.003,068.003,034.003,064.003,064.000.46%1,180,000
Sep 4, 20253,024.003,050.003,007.003,050.003,050.000.89%1,169,000
Sep 3, 20252,977.003,023.002,960.503,023.003,023.001.46%1,391,000
Sep 2, 20252,985.003,004.002,958.002,979.502,979.50-0.10%714,600
Sep 1, 20252,952.003,002.002,950.002,982.502,982.501.10%1,002,400
Aug 29, 20252,998.003,009.002,936.002,950.002,950.00-2.67%2,026,100
Aug 28, 20252,997.003,057.002,979.003,031.003,031.001.15%1,109,200
Aug 27, 20252,978.002,996.502,969.002,996.502,996.500.86%866,900
Aug 26, 20252,990.002,995.002,971.002,971.002,971.00-0.90%1,041,000
Aug 25, 20253,050.003,050.002,973.502,998.002,998.00-2.03%1,905,400
Aug 22, 20253,064.003,065.003,033.003,060.003,060.00-0.16%770,600
Aug 21, 20253,044.003,065.003,003.003,065.003,065.000.59%1,097,000
Aug 20, 20253,063.003,070.003,028.003,047.003,047.00-0.55%985,000
Aug 19, 20253,041.003,064.003,025.003,064.003,064.001.73%1,534,700
Aug 18, 20252,967.003,062.002,950.503,012.003,012.001.53%2,360,300
Aug 15, 20252,941.002,978.002,907.002,966.502,966.501.37%2,353,400
Aug 14, 20252,999.503,021.002,881.502,926.502,926.50-1.75%6,229,500
Aug 13, 20252,970.002,981.002,942.002,978.502,978.500.35%2,187,200
Aug 12, 20252,980.002,982.002,949.002,968.002,968.000.42%1,465,900
Aug 8, 20252,936.002,965.002,935.002,955.502,955.500.97%1,256,400
Aug 7, 20252,894.002,937.502,884.002,927.002,927.001.14%1,496,500
Aug 6, 20252,884.502,907.502,878.502,894.002,894.000.45%976,500
Aug 5, 20252,883.502,899.502,877.502,881.002,881.000.03%731,900
Aug 4, 20252,890.002,909.002,879.502,880.002,880.00-1.03%795,600
Aug 1, 20252,873.502,910.002,862.002,910.002,910.001.27%1,150,400
Jul 31, 20252,901.002,909.002,843.502,873.502,873.50-1.07%1,662,000
Jul 30, 20252,884.002,911.502,884.002,904.502,904.500.80%826,100
Jul 29, 20252,895.502,896.002,874.002,881.502,881.50-0.84%957,900
Jul 28, 20252,922.002,931.002,893.502,906.002,906.00-0.55%1,019,700
Jul 25, 20252,940.002,975.002,913.002,922.002,922.00-0.15%1,377,000
Jul 24, 20252,954.002,960.002,926.502,926.502,926.50-0.91%1,168,400
Jul 23, 20252,911.502,956.002,910.002,953.502,953.502.32%1,537,600
Jul 22, 20252,893.002,934.502,886.502,886.502,886.50-0.22%1,226,700
Jul 18, 20252,944.502,953.502,888.002,893.002,893.00-1.60%1,301,800
Jul 17, 20252,924.502,942.502,912.002,940.002,940.001.00%762,000
Jul 16, 20252,910.002,936.502,900.502,911.002,911.00-0.15%766,500
Jul 15, 20252,948.502,978.002,914.502,915.502,915.50-0.32%1,141,500
Jul 14, 20252,934.002,945.002,905.002,925.002,925.00-0.22%902,100
Jul 11, 20252,948.502,975.002,916.002,931.502,931.50-0.44%1,439,700
Jul 10, 20252,993.502,999.502,942.502,944.502,944.50-1.51%1,403,800