Skip to main content
SKY Perfect JSAT Corporation (TYO:9412)
Japan flag Japan · Delayed Price · Currency is JPY
3,315.00
+225.00 (7.28%)
Apr 28, 2026, 3:30 PM JST

SKY Perfect JSAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,160.003,380.003,085.003,315.003,315.007.28%3,326,300
Apr 27, 20263,215.003,220.003,060.003,090.003,090.00-5.94%1,820,200
Apr 24, 20263,170.003,305.003,140.003,285.003,285.003.63%1,442,800
Apr 23, 20263,125.003,200.003,100.003,170.003,170.00-1,650,400
Apr 22, 20263,335.003,335.003,170.003,170.003,170.00-6.90%2,017,800
Apr 21, 20263,350.003,420.003,260.003,405.003,405.002.41%1,360,000
Apr 20, 20263,300.003,385.003,270.003,325.003,325.00-1.34%1,204,900
Apr 17, 20263,250.003,385.003,215.003,370.003,370.004.17%1,570,000
Apr 16, 20263,190.003,265.003,170.003,235.003,235.002.86%1,300,700
Apr 15, 20263,205.003,255.003,125.003,145.003,145.00-0.32%948,200
Apr 14, 20263,055.003,175.003,055.003,155.003,155.004.64%1,066,300
Apr 13, 20262,990.003,040.002,980.003,015.003,015.00-1.47%1,304,500
Apr 10, 20263,150.003,155.003,040.003,060.003,060.00-2.55%1,456,500
Apr 9, 20263,160.003,185.003,090.003,140.003,140.000.16%861,500
Apr 8, 20263,160.003,165.003,080.003,135.003,135.002.96%1,350,900
Apr 7, 20263,095.003,105.003,005.003,045.003,045.00-0.49%1,077,300
Apr 6, 20263,015.003,125.003,005.003,060.003,060.00-0.33%905,300
Apr 3, 20263,080.003,085.003,020.003,070.003,070.003.05%858,700
Apr 2, 20263,020.003,105.002,951.002,979.002,979.00-1.19%1,487,000
Apr 1, 20263,045.003,045.002,933.003,015.003,015.004.22%1,117,800
Mar 31, 20262,870.002,968.002,822.002,893.002,893.00-1.13%1,490,500
Mar 30, 20262,890.002,957.002,872.002,926.002,926.00-4.07%1,426,100
Mar 27, 20263,000.003,080.002,958.003,050.003,027.00-0.65%1,231,400
Mar 26, 20263,070.003,110.003,000.003,070.003,046.85-0.81%1,360,900
Mar 25, 20262,950.003,095.002,935.003,095.003,071.667.91%1,907,900
Mar 24, 20262,928.002,928.002,800.002,868.002,846.374.98%1,270,600
Mar 23, 20262,730.002,786.002,696.002,732.002,711.40-2.43%1,879,300
Mar 19, 20262,794.002,855.002,760.002,800.002,778.89-2.78%1,533,900
Mar 18, 20262,840.002,900.002,816.002,880.002,858.282.42%1,471,800
Mar 17, 20262,969.002,999.002,810.002,812.002,790.79-4.84%1,963,200
Mar 16, 20263,140.003,195.002,924.002,955.002,932.72-4.52%2,599,700
Mar 13, 20262,824.003,140.002,824.003,095.003,071.665.85%3,383,300
Mar 12, 20262,874.002,935.002,840.002,924.002,901.951.70%1,594,700
Mar 11, 20262,863.002,929.002,842.002,875.002,853.322.20%854,000
Mar 10, 20262,781.002,872.002,780.002,813.002,791.793.00%1,140,800
Mar 9, 20262,807.002,846.002,637.002,731.002,710.41-6.05%1,829,100
Mar 6, 20262,805.002,907.002,760.002,907.002,885.081.04%1,063,000
Mar 5, 20262,902.002,975.002,860.002,877.002,855.305.00%1,718,000
Mar 4, 20262,823.002,907.002,684.002,740.002,719.34-4.63%1,879,500
Mar 3, 20262,973.003,030.002,857.002,873.002,851.33-1.71%1,563,700
Mar 2, 20262,871.002,947.002,868.002,923.002,900.961.81%1,403,400
Feb 27, 20262,804.002,871.002,804.002,871.002,849.352.39%990,800
Feb 26, 20262,803.002,849.002,767.002,804.002,782.860.21%1,109,000
Feb 25, 20262,839.002,839.002,757.002,798.002,776.90-1.69%887,200
Feb 24, 20262,877.002,914.002,813.002,846.002,824.541.64%1,441,500
Feb 20, 20262,767.002,834.002,765.002,800.002,778.89-1.06%1,016,300
Feb 19, 20262,797.002,837.002,768.002,830.002,808.660.93%938,900
Feb 18, 20262,777.002,817.002,760.002,804.002,782.862.41%1,428,600
Feb 17, 20262,837.002,853.002,716.002,738.002,717.35-4.86%1,769,300
Feb 16, 20262,822.002,895.002,785.002,878.002,856.302.42%863,700
Feb 13, 20262,860.002,868.002,788.002,810.002,788.81-4.03%1,581,400
Feb 12, 20262,860.002,933.002,811.002,928.002,905.923.32%1,590,500
Feb 10, 20262,772.002,868.002,756.002,834.002,812.632.98%1,767,300
Feb 9, 20262,700.002,809.002,670.002,752.002,731.257.04%2,200,400
Feb 6, 20262,618.002,625.002,543.002,571.002,551.61-0.62%1,626,100
Feb 5, 20262,688.002,719.002,545.002,587.002,567.49-0.15%3,012,500
Feb 4, 20262,371.002,642.002,332.002,591.002,571.4611.44%5,841,100
Feb 3, 20262,262.002,338.002,258.002,325.002,307.473.29%1,238,100
Feb 2, 20262,274.002,348.002,251.002,251.002,234.030.90%1,341,400
Jan 30, 20262,290.002,327.002,210.002,231.002,214.18-1.28%1,457,100
Jan 29, 20262,147.002,279.002,141.002,260.002,242.966.96%2,112,000
Jan 28, 20262,130.002,149.002,112.002,113.002,097.07-1.26%690,700
Jan 27, 20262,150.002,182.002,126.002,140.002,123.86-0.33%1,674,700
Jan 26, 20262,134.002,156.002,101.002,147.002,130.81-0.14%892,000
Jan 23, 20262,140.002,176.002,135.002,150.002,133.791.46%856,700
Jan 22, 20262,202.002,216.002,114.002,119.002,103.02-2.71%1,134,600
Jan 21, 20262,158.002,194.002,152.002,178.002,161.58-1.36%656,100
Jan 20, 20262,237.002,249.002,190.002,208.002,191.35-1.30%757,900
Jan 19, 20262,195.002,238.002,185.002,237.002,220.131.54%890,300
Jan 16, 20262,202.002,208.002,170.002,203.002,186.39-0.09%911,900
Jan 15, 20262,161.002,220.002,160.002,205.002,188.371.29%798,200
Jan 14, 20262,190.002,207.002,150.002,177.002,160.58-0.59%1,328,800
Jan 13, 20262,129.002,190.002,113.002,190.002,173.494.99%1,363,600
Jan 9, 20262,060.002,092.002,046.002,086.002,070.270.10%761,400
Jan 8, 20262,114.002,119.002,077.002,084.002,068.280.97%912,400
Jan 7, 20262,072.002,096.002,048.002,064.002,048.44-0.53%816,500
Jan 6, 20262,101.002,114.002,075.002,075.002,059.352.27%1,072,900
Jan 5, 20262,025.002,067.002,015.002,029.002,013.701.76%805,800
Dec 30, 20252,020.002,023.001,994.001,994.001,978.96-0.60%735,200
Dec 29, 20252,022.002,029.001,993.002,006.001,990.87-0.50%943,600
Dec 26, 20252,063.002,063.001,990.002,016.002,000.80-1.51%1,502,200
Dec 25, 20252,141.002,148.002,038.002,047.002,031.56-3.40%1,046,800
Dec 24, 20252,108.002,155.002,104.002,119.002,103.020.81%618,100
Dec 23, 20252,100.002,110.002,067.002,102.002,086.151.01%734,000
Dec 22, 20252,130.002,146.002,081.002,081.002,065.31-0.48%1,114,400
Dec 19, 20252,058.002,107.002,050.002,091.002,075.231.41%1,176,200
Dec 18, 20252,067.002,078.002,042.002,062.002,046.45-0.91%1,365,600
Dec 17, 20252,099.002,102.002,065.002,081.002,065.310.29%998,800
Dec 16, 20252,154.002,159.002,069.002,075.002,059.35-2.95%1,447,800
Dec 15, 20252,160.002,175.002,123.002,138.002,121.88-0.23%1,046,000
Dec 12, 20252,120.002,159.002,110.002,143.002,126.841.85%1,084,000
Dec 11, 20252,137.002,177.002,097.002,104.002,088.130.10%1,410,800
Dec 10, 20252,100.002,145.002,084.002,102.002,086.150.14%1,403,700
Dec 9, 20252,080.002,102.002,030.002,099.002,083.170.96%1,505,700
Dec 8, 20252,045.002,200.002,005.002,079.002,063.322.16%4,723,300
Dec 5, 20251,968.002,052.001,921.002,035.002,019.657.22%3,403,100
Dec 4, 20251,866.001,898.001,857.001,898.001,883.690.96%685,900
Dec 3, 20251,852.001,930.001,844.001,880.001,865.822.96%1,220,100
Dec 2, 20251,915.001,920.001,826.001,826.001,812.23-4.60%1,028,700
Dec 1, 20251,935.001,951.001,902.001,914.001,899.57-1.09%833,900