UK markets close in 4 hours 9 minutes

Skylark Holdings Co., Ltd. (3197.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,218.50+11.50 (+0.52%)
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242,200.002,233.002,199.502,218.502,218.50840,200
10 May 20242,190.002,218.502,188.502,207.002,207.001,002,400
09 May 20242,199.502,209.502,178.502,185.502,185.50986,200
08 May 20242,227.002,227.502,170.002,170.002,170.001,675,900
07 May 20242,242.002,247.002,209.002,223.002,223.001,660,100
02 May 20242,253.002,253.002,234.502,252.502,252.50672,300
01 May 20242,250.002,258.502,236.002,246.002,246.00914,200
30 Apr 20242,255.502,265.502,239.002,249.502,249.50990,000
26 Apr 20242,224.502,265.502,216.002,262.002,262.001,021,800
25 Apr 20242,236.002,245.502,223.002,237.002,237.00816,100
24 Apr 20242,254.002,261.002,232.002,255.002,255.00743,400
23 Apr 20242,249.502,273.002,235.002,240.502,240.50902,500
22 Apr 20242,220.002,260.002,210.502,239.002,239.001,155,500
19 Apr 20242,200.002,205.002,158.002,175.502,175.501,331,500
18 Apr 20242,187.002,228.502,187.002,210.002,210.00865,700
17 Apr 20242,235.002,239.002,190.002,190.502,190.501,289,500
16 Apr 20242,276.502,278.502,227.502,232.502,232.501,200,900
15 Apr 20242,285.002,311.502,277.002,291.002,291.00865,200
12 Apr 20242,289.502,308.002,276.002,299.002,299.00926,000
11 Apr 20242,310.002,312.502,281.002,289.502,289.501,047,000
10 Apr 20242,356.002,362.002,309.002,311.002,311.001,152,600
09 Apr 20242,367.002,389.502,361.002,364.502,364.50632,200
08 Apr 20242,378.002,392.502,359.502,367.002,367.00720,800
05 Apr 20242,352.002,392.502,346.002,375.002,375.00625,100
04 Apr 20242,367.002,398.002,349.502,377.502,377.50910,100
03 Apr 20242,370.502,399.002,349.502,353.002,353.001,282,300
02 Apr 20242,444.002,444.502,359.002,366.502,366.501,309,300
01 Apr 20242,453.002,463.502,425.002,451.502,451.50974,900
29 Mar 20242,393.502,433.502,393.002,432.002,432.00619,700
28 Mar 20242,403.002,408.502,375.002,395.502,395.50859,700
27 Mar 20242,397.002,423.502,388.502,410.502,410.501,124,600
26 Mar 20242,372.002,387.002,340.002,384.002,384.00672,500
25 Mar 20242,399.002,414.002,370.002,371.002,371.00923,300
22 Mar 20242,373.502,397.502,358.002,397.502,397.50878,800
21 Mar 20242,370.002,385.502,355.002,361.502,361.501,044,900
19 Mar 20242,312.002,370.002,312.002,370.002,370.001,431,000
18 Mar 20242,316.002,321.002,282.002,312.002,312.001,025,900
15 Mar 20242,277.002,317.002,271.502,312.502,312.501,624,600
14 Mar 20242,236.502,276.002,225.002,274.002,274.001,261,700
13 Mar 20242,219.002,245.002,210.002,245.002,245.00984,100
12 Mar 20242,205.002,224.002,191.502,222.502,222.50670,200
11 Mar 20242,225.002,238.002,183.002,209.502,209.501,266,900
08 Mar 20242,239.002,249.502,211.502,229.502,229.501,259,100
07 Mar 20242,220.002,256.002,218.002,250.502,250.501,149,900
06 Mar 20242,230.002,232.502,211.002,219.002,219.001,152,700
05 Mar 20242,188.002,228.502,156.002,228.002,228.001,433,700
04 Mar 20242,180.002,199.502,167.002,195.002,195.001,165,600
01 Mar 20242,180.002,184.002,148.502,178.502,178.501,143,600
29 Feb 20242,180.502,191.002,164.002,182.002,182.00883,900
28 Feb 20242,147.002,184.002,136.002,179.002,179.001,120,400
27 Feb 20242,174.002,179.002,141.002,147.002,147.001,276,900
26 Feb 20242,163.502,193.502,163.002,168.502,168.501,143,800
22 Feb 20242,171.002,185.002,152.002,156.002,156.001,261,500
21 Feb 20242,201.002,213.002,161.502,171.002,171.001,427,900
20 Feb 20242,229.002,234.502,186.002,186.502,186.501,426,600
19 Feb 20242,130.002,224.502,126.502,224.002,224.002,183,000
16 Feb 20242,127.002,150.002,116.002,124.502,124.503,313,600
15 Feb 20242,280.002,280.502,121.002,124.502,124.506,377,100
14 Feb 20242,420.502,432.502,370.502,398.002,398.001,301,000
13 Feb 20242,410.002,425.002,379.002,416.502,416.501,359,500
09 Feb 20242,369.002,423.002,361.502,401.502,401.501,274,000
08 Feb 20242,369.002,376.002,337.502,369.002,369.00947,100
07 Feb 20242,395.002,395.502,353.002,373.002,373.00844,200
06 Feb 20242,400.002,407.002,380.502,388.002,388.00846,600
05 Feb 20242,418.002,420.002,377.002,409.502,409.50807,200
02 Feb 20242,415.002,423.502,386.502,410.002,410.00648,700
01 Feb 20242,404.502,424.502,393.502,409.002,409.00802,500
31 Jan 20242,394.002,409.502,375.002,409.502,409.50742,800
30 Jan 20242,385.502,418.002,380.502,404.002,404.00848,500
29 Jan 20242,379.002,388.002,365.002,384.002,384.00736,700
26 Jan 20242,377.002,384.502,357.002,363.002,363.00959,100
25 Jan 20242,374.002,390.002,371.002,380.002,380.00860,400
24 Jan 20242,415.002,424.002,368.502,374.002,374.001,453,500
23 Jan 20242,383.502,446.502,383.002,415.502,415.501,660,700
22 Jan 20242,399.002,406.002,364.502,405.002,405.002,389,600
19 Jan 20242,515.502,521.502,413.002,414.502,414.502,851,900
18 Jan 20242,527.002,541.502,490.502,505.002,505.001,917,100
17 Jan 20242,471.002,531.002,460.502,521.002,521.003,091,000
16 Jan 20242,390.002,531.002,386.502,446.502,446.504,388,900
15 Jan 20242,301.002,331.002,299.002,330.002,330.00603,600
12 Jan 20242,224.502,310.002,211.502,310.002,310.003,143,800
11 Jan 20242,206.502,223.002,192.502,223.002,223.002,069,700
10 Jan 20242,185.002,227.002,182.502,203.502,203.502,309,000
09 Jan 20242,166.502,188.002,154.002,169.002,169.001,721,500
05 Jan 20242,114.002,165.002,109.502,163.502,163.502,489,000
04 Jan 20242,074.002,100.002,048.002,100.002,100.001,939,700
29 Dec 20232,066.502,086.002,051.002,065.002,065.001,707,400
28 Dec 20232,039.502,069.502,033.502,069.502,069.505,482,800
28 Dec 20237 Dividend
27 Dec 20232,073.002,080.502,057.002,062.002,055.006,816,900
26 Dec 20232,104.002,108.502,066.002,072.502,065.462,626,500
25 Dec 20232,077.002,101.002,071.002,100.002,092.871,859,800
22 Dec 20232,055.002,072.002,050.502,065.002,057.991,403,200
21 Dec 20232,047.002,053.002,036.502,044.502,037.561,651,200
20 Dec 20232,059.002,082.502,055.002,057.502,050.521,579,500
19 Dec 20232,081.502,083.502,050.502,059.002,052.011,544,400
18 Dec 20232,092.502,104.002,060.002,063.502,056.492,527,200
15 Dec 20232,100.002,116.002,095.502,104.502,097.361,937,100
14 Dec 20232,151.002,165.502,102.502,111.502,104.332,112,500
13 Dec 20232,182.002,196.502,154.502,156.502,149.181,641,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...