Skip to main content
SKY Perfect JSAT Holdings Inc. (TYO:9412)
Japan flag Japan · Delayed Price · Currency is JPY
2,731.00
-176.00 (-6.05%)
At close: Mar 9, 2026

SKY Perfect JSAT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,805.002,907.002,760.002,907.002,907.001.04%1,063,000
Mar 5, 20262,902.002,975.002,860.002,877.002,877.005.00%1,718,000
Mar 4, 20262,823.002,907.002,684.002,740.002,740.00-4.63%1,879,500
Mar 3, 20262,973.003,030.002,857.002,873.002,873.00-1.71%1,563,700
Mar 2, 20262,871.002,947.002,868.002,923.002,923.001.81%1,403,400
Feb 27, 20262,804.002,871.002,804.002,871.002,871.002.39%990,800
Feb 26, 20262,803.002,849.002,767.002,804.002,804.000.21%1,109,000
Feb 25, 20262,839.002,839.002,757.002,798.002,798.00-1.69%887,200
Feb 24, 20262,877.002,914.002,813.002,846.002,846.001.64%1,441,500
Feb 20, 20262,767.002,834.002,765.002,800.002,800.00-1.06%1,016,300
Feb 19, 20262,797.002,837.002,768.002,830.002,830.000.93%938,900
Feb 18, 20262,777.002,817.002,760.002,804.002,804.002.41%1,428,600
Feb 17, 20262,837.002,853.002,716.002,738.002,738.00-4.86%1,769,300
Feb 16, 20262,822.002,895.002,785.002,878.002,878.002.42%863,700
Feb 13, 20262,860.002,868.002,788.002,810.002,810.00-4.03%1,581,400
Feb 12, 20262,860.002,933.002,811.002,928.002,928.003.32%1,590,500
Feb 10, 20262,772.002,868.002,756.002,834.002,834.002.98%1,767,300
Feb 9, 20262,700.002,809.002,670.002,752.002,752.007.04%2,200,400
Feb 6, 20262,618.002,625.002,543.002,571.002,571.00-0.62%1,626,100
Feb 5, 20262,688.002,719.002,545.002,587.002,587.00-0.15%3,012,500
Feb 4, 20262,371.002,642.002,332.002,591.002,591.0011.44%5,841,100
Feb 3, 20262,262.002,338.002,258.002,325.002,325.003.29%1,238,100
Feb 2, 20262,274.002,348.002,251.002,251.002,251.000.90%1,341,400
Jan 30, 20262,290.002,327.002,210.002,231.002,231.00-1.28%1,457,100
Jan 29, 20262,147.002,279.002,141.002,260.002,260.006.96%2,112,000
Jan 28, 20262,130.002,149.002,112.002,113.002,113.00-1.26%690,700
Jan 27, 20262,150.002,182.002,126.002,140.002,140.00-0.33%1,674,700
Jan 26, 20262,134.002,156.002,101.002,147.002,147.00-0.14%892,000
Jan 23, 20262,140.002,176.002,135.002,150.002,150.001.46%856,700
Jan 22, 20262,202.002,216.002,114.002,119.002,119.00-2.71%1,134,600
Jan 21, 20262,158.002,194.002,152.002,178.002,178.00-1.36%656,100
Jan 20, 20262,237.002,249.002,190.002,208.002,208.00-1.30%757,900
Jan 19, 20262,195.002,238.002,185.002,237.002,237.001.54%890,300
Jan 16, 20262,202.002,208.002,170.002,203.002,203.00-0.09%911,900
Jan 15, 20262,161.002,220.002,160.002,205.002,205.001.29%798,200
Jan 14, 20262,190.002,207.002,150.002,177.002,177.00-0.59%1,328,800
Jan 13, 20262,129.002,190.002,113.002,190.002,190.004.99%1,363,600
Jan 9, 20262,060.002,092.002,046.002,086.002,086.000.10%761,400
Jan 8, 20262,114.002,119.002,077.002,084.002,084.000.97%912,400
Jan 7, 20262,072.002,096.002,048.002,064.002,064.00-0.53%816,500
Jan 6, 20262,101.002,114.002,075.002,075.002,075.002.27%1,072,900
Jan 5, 20262,025.002,067.002,015.002,029.002,029.001.76%805,800
Dec 30, 20252,020.002,023.001,994.001,994.001,994.00-0.60%735,200
Dec 29, 20252,022.002,029.001,993.002,006.002,006.00-0.50%943,600
Dec 26, 20252,063.002,063.001,990.002,016.002,016.00-1.51%1,502,200
Dec 25, 20252,141.002,148.002,038.002,047.002,047.00-3.40%1,046,800
Dec 24, 20252,108.002,155.002,104.002,119.002,119.000.81%618,100
Dec 23, 20252,100.002,110.002,067.002,102.002,102.001.01%734,000
Dec 22, 20252,130.002,146.002,081.002,081.002,081.00-0.48%1,114,400
Dec 19, 20252,058.002,107.002,050.002,091.002,091.001.41%1,176,200
Dec 18, 20252,067.002,078.002,042.002,062.002,062.00-0.91%1,365,600
Dec 17, 20252,099.002,102.002,065.002,081.002,081.000.29%998,800
Dec 16, 20252,154.002,159.002,069.002,075.002,075.00-2.95%1,447,800
Dec 15, 20252,160.002,175.002,123.002,138.002,138.00-0.23%1,046,000
Dec 12, 20252,120.002,159.002,110.002,143.002,143.001.85%1,084,000
Dec 11, 20252,137.002,177.002,097.002,104.002,104.000.10%1,410,800
Dec 10, 20252,100.002,145.002,084.002,102.002,102.000.14%1,403,700
Dec 9, 20252,080.002,102.002,030.002,099.002,099.000.96%1,505,700
Dec 8, 20252,045.002,200.002,005.002,079.002,079.002.16%4,723,300
Dec 5, 20251,968.002,052.001,921.002,035.002,035.007.22%3,403,100
Dec 4, 20251,866.001,898.001,857.001,898.001,898.000.96%685,900
Dec 3, 20251,852.001,930.001,844.001,880.001,880.002.96%1,220,100
Dec 2, 20251,915.001,920.001,826.001,826.001,826.00-4.60%1,028,700
Dec 1, 20251,935.001,951.001,902.001,914.001,914.00-1.09%833,900
Nov 28, 20251,912.001,954.001,907.001,935.001,935.000.94%1,635,400
Nov 27, 20251,840.001,932.001,814.001,917.001,917.0010.62%2,450,000
Nov 26, 20251,730.001,750.001,713.001,733.001,733.00-0.57%729,700
Nov 25, 20251,740.001,766.001,721.001,743.001,743.00-0.63%459,000
Nov 21, 20251,727.001,773.001,727.001,754.001,754.00-0.74%729,500
Nov 20, 20251,751.001,775.001,729.001,767.001,767.003.27%718,800
Nov 19, 20251,708.001,744.001,687.001,711.001,711.001.00%1,222,900
Nov 18, 20251,750.001,766.001,694.001,694.001,694.00-5.57%1,328,100
Nov 17, 20251,727.001,805.001,713.001,794.001,794.004.36%1,491,400
Nov 14, 20251,695.001,728.001,691.001,719.001,719.00-1.15%866,300
Nov 13, 20251,679.001,752.001,673.001,739.001,739.004.01%1,336,200
Nov 12, 20251,653.001,699.001,650.001,672.001,672.000.97%1,520,100
Nov 11, 20251,712.001,720.001,656.001,656.001,656.00-2.93%1,337,200
Nov 10, 20251,715.001,728.001,686.001,706.001,706.00-0.18%984,000
Nov 7, 20251,738.001,786.001,708.001,709.001,709.00-5.00%2,236,300
Nov 6, 20251,770.001,818.001,706.001,799.001,799.009.03%4,804,200
Nov 5, 20251,522.001,657.001,447.001,650.001,650.008.06%4,227,300
Nov 4, 20251,533.001,560.001,517.001,527.001,527.000.73%1,164,100
Oct 31, 20251,521.001,537.001,505.001,516.001,516.00-0.13%793,600
Oct 30, 20251,480.001,523.001,460.001,518.001,518.003.69%2,534,500
Oct 29, 20251,502.001,508.001,464.001,464.001,464.00-1.15%1,185,900
Oct 28, 20251,517.001,519.001,481.001,481.001,481.00-3.27%886,200
Oct 27, 20251,506.001,540.001,500.001,531.001,531.002.82%914,700
Oct 24, 20251,500.001,525.001,481.001,489.001,489.000.40%901,600
Oct 23, 20251,468.001,492.001,456.001,483.001,483.00-806,000
Oct 22, 20251,454.001,490.001,444.001,483.001,483.002.35%664,300
Oct 21, 20251,465.001,470.001,442.001,449.001,449.000.21%696,300
Oct 20, 20251,445.001,454.001,427.001,446.001,446.002.63%605,800
Oct 17, 20251,419.001,430.001,408.001,409.001,409.00-2.36%582,400
Oct 16, 20251,440.001,459.001,432.001,443.001,443.001.12%767,200
Oct 15, 20251,390.001,430.001,385.001,427.001,427.002.66%851,200
Oct 14, 20251,419.001,421.001,372.001,390.001,390.00-3.54%1,833,500
Oct 10, 20251,505.001,505.001,441.001,441.001,441.00-5.38%1,513,600
Oct 9, 20251,520.001,537.001,512.001,523.001,523.000.73%752,500
Oct 8, 20251,523.001,536.001,511.001,512.001,512.00-0.59%885,100
Oct 7, 20251,507.001,532.001,492.001,521.001,521.000.93%1,203,200