SKY Perfect JSAT Holdings Inc. (TYO:9412)
Japan
· Delayed Price · Currency is JPY 2,035.00
+137.00 (7.22%)
At close: Dec 5, 2025
SKY Perfect JSAT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,968.00 | 2,052.00 | 1,921.00 | 2,035.00 | 2,035.00 | 7.22% | 3,403,100 |
| Dec 4, 2025 | 1,866.00 | 1,898.00 | 1,857.00 | 1,898.00 | 1,898.00 | 0.96% | 685,900 |
| Dec 3, 2025 | 1,852.00 | 1,930.00 | 1,844.00 | 1,880.00 | 1,880.00 | 2.96% | 1,220,100 |
| Dec 2, 2025 | 1,915.00 | 1,920.00 | 1,826.00 | 1,826.00 | 1,826.00 | -4.60% | 1,028,700 |
| Dec 1, 2025 | 1,935.00 | 1,951.00 | 1,902.00 | 1,914.00 | 1,914.00 | -1.09% | 833,900 |
| Nov 28, 2025 | 1,912.00 | 1,954.00 | 1,907.00 | 1,935.00 | 1,935.00 | 0.94% | 1,635,400 |
| Nov 27, 2025 | 1,840.00 | 1,932.00 | 1,814.00 | 1,917.00 | 1,917.00 | 10.62% | 2,450,000 |
| Nov 26, 2025 | 1,730.00 | 1,750.00 | 1,713.00 | 1,733.00 | 1,733.00 | -0.57% | 729,700 |
| Nov 25, 2025 | 1,740.00 | 1,766.00 | 1,721.00 | 1,743.00 | 1,743.00 | -0.63% | 459,000 |
| Nov 21, 2025 | 1,727.00 | 1,773.00 | 1,727.00 | 1,754.00 | 1,754.00 | -0.74% | 729,500 |
| Nov 20, 2025 | 1,751.00 | 1,775.00 | 1,729.00 | 1,767.00 | 1,767.00 | 3.27% | 718,800 |
| Nov 19, 2025 | 1,708.00 | 1,744.00 | 1,687.00 | 1,711.00 | 1,711.00 | 1.00% | 1,222,900 |
| Nov 18, 2025 | 1,750.00 | 1,766.00 | 1,694.00 | 1,694.00 | 1,694.00 | -5.57% | 1,328,100 |
| Nov 17, 2025 | 1,727.00 | 1,805.00 | 1,713.00 | 1,794.00 | 1,794.00 | 4.36% | 1,491,400 |
| Nov 14, 2025 | 1,695.00 | 1,728.00 | 1,691.00 | 1,719.00 | 1,719.00 | -1.15% | 866,300 |
| Nov 13, 2025 | 1,679.00 | 1,752.00 | 1,673.00 | 1,739.00 | 1,739.00 | 4.01% | 1,336,200 |
| Nov 12, 2025 | 1,653.00 | 1,699.00 | 1,650.00 | 1,672.00 | 1,672.00 | 0.97% | 1,520,100 |
| Nov 11, 2025 | 1,712.00 | 1,720.00 | 1,656.00 | 1,656.00 | 1,656.00 | -2.93% | 1,337,200 |
| Nov 10, 2025 | 1,715.00 | 1,728.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.18% | 984,000 |
| Nov 7, 2025 | 1,738.00 | 1,786.00 | 1,708.00 | 1,709.00 | 1,709.00 | -5.00% | 2,236,300 |
| Nov 6, 2025 | 1,770.00 | 1,818.00 | 1,706.00 | 1,799.00 | 1,799.00 | 9.03% | 4,804,200 |
| Nov 5, 2025 | 1,522.00 | 1,657.00 | 1,447.00 | 1,650.00 | 1,650.00 | 8.06% | 4,227,300 |
| Nov 4, 2025 | 1,533.00 | 1,560.00 | 1,517.00 | 1,527.00 | 1,527.00 | 0.73% | 1,164,100 |
| Oct 31, 2025 | 1,521.00 | 1,537.00 | 1,505.00 | 1,516.00 | 1,516.00 | -0.13% | 793,600 |
| Oct 30, 2025 | 1,480.00 | 1,523.00 | 1,460.00 | 1,518.00 | 1,518.00 | 3.69% | 2,534,500 |
| Oct 29, 2025 | 1,502.00 | 1,508.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.15% | 1,185,900 |
| Oct 28, 2025 | 1,517.00 | 1,519.00 | 1,481.00 | 1,481.00 | 1,481.00 | -3.27% | 886,200 |
| Oct 27, 2025 | 1,506.00 | 1,540.00 | 1,500.00 | 1,531.00 | 1,531.00 | 2.82% | 914,700 |
| Oct 24, 2025 | 1,500.00 | 1,525.00 | 1,481.00 | 1,489.00 | 1,489.00 | 0.40% | 901,600 |
| Oct 23, 2025 | 1,468.00 | 1,492.00 | 1,456.00 | 1,483.00 | 1,483.00 | - | 806,000 |
| Oct 22, 2025 | 1,454.00 | 1,490.00 | 1,444.00 | 1,483.00 | 1,483.00 | 2.35% | 664,300 |
| Oct 21, 2025 | 1,465.00 | 1,470.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.21% | 696,300 |
| Oct 20, 2025 | 1,445.00 | 1,454.00 | 1,427.00 | 1,446.00 | 1,446.00 | 2.63% | 605,800 |
| Oct 17, 2025 | 1,419.00 | 1,430.00 | 1,408.00 | 1,409.00 | 1,409.00 | -2.36% | 582,400 |
| Oct 16, 2025 | 1,440.00 | 1,459.00 | 1,432.00 | 1,443.00 | 1,443.00 | 1.12% | 767,200 |
| Oct 15, 2025 | 1,390.00 | 1,430.00 | 1,385.00 | 1,427.00 | 1,427.00 | 2.66% | 851,200 |
| Oct 14, 2025 | 1,419.00 | 1,421.00 | 1,372.00 | 1,390.00 | 1,390.00 | -3.54% | 1,833,500 |
| Oct 10, 2025 | 1,505.00 | 1,505.00 | 1,441.00 | 1,441.00 | 1,441.00 | -5.38% | 1,513,600 |
| Oct 9, 2025 | 1,520.00 | 1,537.00 | 1,512.00 | 1,523.00 | 1,523.00 | 0.73% | 752,500 |
| Oct 8, 2025 | 1,523.00 | 1,536.00 | 1,511.00 | 1,512.00 | 1,512.00 | -0.59% | 885,100 |
| Oct 7, 2025 | 1,507.00 | 1,532.00 | 1,492.00 | 1,521.00 | 1,521.00 | 0.93% | 1,203,200 |
| Oct 6, 2025 | 1,501.00 | 1,549.00 | 1,447.00 | 1,507.00 | 1,507.00 | 6.80% | 4,236,400 |
| Oct 3, 2025 | 1,420.00 | 1,442.00 | 1,385.00 | 1,411.00 | 1,411.00 | 8.29% | 2,110,800 |
| Oct 2, 2025 | 1,341.00 | 1,344.00 | 1,298.00 | 1,303.00 | 1,303.00 | -2.83% | 981,800 |
| Oct 1, 2025 | 1,378.00 | 1,381.00 | 1,335.00 | 1,341.00 | 1,341.00 | -3.87% | 819,600 |
| Sep 30, 2025 | 1,381.00 | 1,401.00 | 1,366.00 | 1,395.00 | 1,395.00 | 1.82% | 819,000 |
| Sep 29, 2025 | 1,390.00 | 1,390.00 | 1,363.00 | 1,370.00 | 1,370.00 | -2.49% | 704,800 |
| Sep 26, 2025 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,386.00 | 0.79% | 725,900 |
| Sep 25, 2025 | 1,403.00 | 1,406.00 | 1,380.00 | 1,394.00 | 1,375.15 | -0.92% | 702,000 |
| Sep 24, 2025 | 1,415.00 | 1,418.00 | 1,394.00 | 1,407.00 | 1,387.97 | -0.57% | 845,400 |
| Sep 22, 2025 | 1,411.00 | 1,420.00 | 1,403.00 | 1,415.00 | 1,395.86 | 0.35% | 669,500 |
| Sep 19, 2025 | 1,411.00 | 1,428.00 | 1,366.00 | 1,410.00 | 1,390.93 | -0.07% | 3,478,900 |
| Sep 18, 2025 | 1,415.00 | 1,443.00 | 1,411.00 | 1,411.00 | 1,391.92 | - | 974,600 |
| Sep 17, 2025 | 1,421.00 | 1,454.00 | 1,411.00 | 1,411.00 | 1,391.92 | -1.54% | 1,592,500 |
| Sep 16, 2025 | 1,355.00 | 1,441.00 | 1,349.00 | 1,433.00 | 1,413.62 | 5.06% | 1,858,300 |
| Sep 12, 2025 | 1,366.00 | 1,366.00 | 1,342.00 | 1,364.00 | 1,345.55 | 1.49% | 890,800 |
| Sep 11, 2025 | 1,360.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,325.82 | -0.81% | 619,400 |
| Sep 10, 2025 | 1,323.00 | 1,356.00 | 1,318.00 | 1,355.00 | 1,336.68 | 0.52% | 1,133,700 |
| Sep 9, 2025 | 1,361.00 | 1,385.00 | 1,345.00 | 1,348.00 | 1,329.77 | 0.15% | 925,400 |
| Sep 8, 2025 | 1,363.00 | 1,365.00 | 1,345.00 | 1,346.00 | 1,327.80 | -0.37% | 681,700 |
| Sep 5, 2025 | 1,349.00 | 1,351.00 | 1,329.00 | 1,351.00 | 1,332.73 | -0.30% | 1,043,400 |
| Sep 4, 2025 | 1,378.00 | 1,379.00 | 1,345.00 | 1,355.00 | 1,336.68 | -1.02% | 1,020,900 |
| Sep 3, 2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,369.00 | 1,350.49 | -3.18% | 884,500 |
| Sep 2, 2025 | 1,404.00 | 1,423.00 | 1,404.00 | 1,414.00 | 1,394.88 | -0.07% | 347,800 |
| Sep 1, 2025 | 1,404.00 | 1,418.00 | 1,395.00 | 1,415.00 | 1,395.86 | 0.71% | 446,700 |
| Aug 29, 2025 | 1,385.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,386.00 | 0.29% | 506,300 |
| Aug 28, 2025 | 1,423.00 | 1,423.00 | 1,396.00 | 1,401.00 | 1,382.05 | -1.96% | 704,800 |
| Aug 27, 2025 | 1,439.00 | 1,443.00 | 1,416.00 | 1,429.00 | 1,409.68 | 0.70% | 525,600 |
| Aug 26, 2025 | 1,420.00 | 1,426.00 | 1,404.00 | 1,419.00 | 1,399.81 | -0.21% | 906,300 |
| Aug 25, 2025 | 1,429.00 | 1,430.00 | 1,403.00 | 1,422.00 | 1,402.77 | -0.49% | 619,900 |
| Aug 22, 2025 | 1,440.00 | 1,447.00 | 1,421.00 | 1,429.00 | 1,409.68 | - | 556,200 |
| Aug 21, 2025 | 1,416.00 | 1,430.00 | 1,405.00 | 1,429.00 | 1,409.68 | 0.28% | 462,200 |
| Aug 20, 2025 | 1,420.00 | 1,427.00 | 1,412.00 | 1,425.00 | 1,405.73 | -0.63% | 640,100 |
| Aug 19, 2025 | 1,474.00 | 1,481.00 | 1,425.00 | 1,434.00 | 1,414.61 | -0.69% | 724,400 |
| Aug 18, 2025 | 1,401.00 | 1,449.00 | 1,398.00 | 1,444.00 | 1,424.47 | 2.78% | 707,300 |
| Aug 15, 2025 | 1,414.00 | 1,423.00 | 1,397.00 | 1,405.00 | 1,386.00 | -1.13% | 568,200 |
| Aug 14, 2025 | 1,418.00 | 1,428.00 | 1,397.00 | 1,421.00 | 1,401.78 | -0.98% | 786,000 |
| Aug 13, 2025 | 1,416.00 | 1,442.00 | 1,405.00 | 1,435.00 | 1,415.59 | 1.34% | 681,600 |
| Aug 12, 2025 | 1,424.00 | 1,429.00 | 1,403.00 | 1,416.00 | 1,396.85 | 0.14% | 930,000 |
| Aug 8, 2025 | 1,420.00 | 1,425.00 | 1,404.00 | 1,414.00 | 1,394.88 | -1.12% | 999,600 |
| Aug 7, 2025 | 1,438.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,410.66 | -1.45% | 1,087,700 |
| Aug 6, 2025 | 1,459.00 | 1,472.00 | 1,375.00 | 1,451.00 | 1,431.38 | -1.09% | 1,515,900 |
| Aug 5, 2025 | 1,458.00 | 1,476.00 | 1,448.00 | 1,467.00 | 1,447.16 | 0.96% | 482,100 |
| Aug 4, 2025 | 1,434.00 | 1,460.00 | 1,430.00 | 1,453.00 | 1,433.35 | -1.36% | 695,100 |
| Aug 1, 2025 | 1,453.00 | 1,485.00 | 1,453.00 | 1,473.00 | 1,453.08 | 2.51% | 692,800 |
| Jul 31, 2025 | 1,430.00 | 1,449.00 | 1,428.00 | 1,437.00 | 1,417.57 | 0.77% | 507,000 |
| Jul 30, 2025 | 1,415.00 | 1,432.00 | 1,406.00 | 1,426.00 | 1,406.72 | 1.21% | 508,100 |
| Jul 29, 2025 | 1,419.00 | 1,421.00 | 1,396.00 | 1,409.00 | 1,389.95 | 0.07% | 611,100 |
| Jul 28, 2025 | 1,436.00 | 1,443.00 | 1,408.00 | 1,408.00 | 1,388.96 | -2.15% | 669,800 |
| Jul 25, 2025 | 1,434.00 | 1,447.00 | 1,416.00 | 1,439.00 | 1,419.54 | 1.55% | 697,900 |
| Jul 24, 2025 | 1,415.00 | 1,424.00 | 1,402.00 | 1,417.00 | 1,397.84 | -0.49% | 1,048,500 |
| Jul 23, 2025 | 1,443.00 | 1,447.00 | 1,395.00 | 1,424.00 | 1,404.74 | -0.77% | 1,111,500 |
| Jul 22, 2025 | 1,414.00 | 1,442.00 | 1,410.00 | 1,435.00 | 1,415.59 | 1.49% | 602,500 |
| Jul 18, 2025 | 1,427.00 | 1,430.00 | 1,410.00 | 1,414.00 | 1,394.88 | 0.07% | 381,300 |
| Jul 17, 2025 | 1,405.00 | 1,416.00 | 1,395.00 | 1,413.00 | 1,393.89 | 0.07% | 432,800 |
| Jul 16, 2025 | 1,400.00 | 1,418.00 | 1,395.00 | 1,412.00 | 1,392.91 | 1.44% | 593,400 |
| Jul 15, 2025 | 1,393.00 | 1,407.00 | 1,373.00 | 1,392.00 | 1,373.18 | -0.14% | 860,600 |
| Jul 14, 2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,394.00 | 1,375.15 | 2.88% | 1,176,300 |
| Jul 11, 2025 | 1,370.00 | 1,407.00 | 1,355.00 | 1,355.00 | 1,336.68 | -0.15% | 879,300 |
| Jul 10, 2025 | 1,362.00 | 1,362.00 | 1,335.00 | 1,357.00 | 1,338.65 | -0.95% | 708,700 |