Skymark Airlines Inc. (9204.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 717.00 | 720.00 | 708.00 | 708.00 | 708.00 | 414,800 |
| 27 Jun 2024 | 721.00 | 722.00 | 711.00 | 711.00 | 711.00 | 409,200 |
| 26 Jun 2024 | 737.00 | 737.00 | 725.00 | 725.00 | 725.00 | 238,000 |
| 25 Jun 2024 | 739.00 | 744.00 | 733.00 | 736.00 | 736.00 | 277,900 |
| 24 Jun 2024 | 728.00 | 733.00 | 724.00 | 733.00 | 733.00 | 264,400 |
| 21 Jun 2024 | 715.00 | 737.00 | 715.00 | 724.00 | 724.00 | 398,700 |
| 20 Jun 2024 | 714.00 | 727.00 | 710.00 | 711.00 | 711.00 | 402,200 |
| 19 Jun 2024 | 695.00 | 712.00 | 693.00 | 710.00 | 710.00 | 433,700 |
| 18 Jun 2024 | 691.00 | 696.00 | 687.00 | 691.00 | 691.00 | 552,700 |
| 17 Jun 2024 | 715.00 | 715.00 | 691.00 | 692.00 | 692.00 | 757,600 |
| 14 Jun 2024 | 706.00 | 721.00 | 706.00 | 719.00 | 719.00 | 436,400 |
| 13 Jun 2024 | 722.00 | 725.00 | 708.00 | 710.00 | 710.00 | 445,700 |
| 12 Jun 2024 | 727.00 | 728.00 | 712.00 | 720.00 | 720.00 | 521,200 |
| 11 Jun 2024 | 744.00 | 744.00 | 728.00 | 728.00 | 728.00 | 318,900 |
| 10 Jun 2024 | 736.00 | 746.00 | 729.00 | 736.00 | 736.00 | 547,500 |
| 07 Jun 2024 | 725.00 | 737.00 | 723.00 | 736.00 | 736.00 | 439,000 |
| 06 Jun 2024 | 749.00 | 749.00 | 728.00 | 730.00 | 730.00 | 728,000 |
| 05 Jun 2024 | 762.00 | 762.00 | 747.00 | 747.00 | 747.00 | 744,900 |
| 04 Jun 2024 | 777.00 | 777.00 | 760.00 | 764.00 | 764.00 | 706,100 |
| 03 Jun 2024 | 782.00 | 790.00 | 777.00 | 778.00 | 778.00 | 303,200 |
| 31 May 2024 | 774.00 | 782.00 | 773.00 | 779.00 | 779.00 | 228,700 |
| 30 May 2024 | 764.00 | 772.00 | 762.00 | 772.00 | 772.00 | 446,500 |
| 29 May 2024 | 780.00 | 785.00 | 769.00 | 770.00 | 770.00 | 632,300 |
| 28 May 2024 | 800.00 | 802.00 | 784.00 | 785.00 | 785.00 | 458,700 |
| 27 May 2024 | 795.00 | 801.00 | 786.00 | 796.00 | 796.00 | 480,800 |
| 24 May 2024 | 797.00 | 808.00 | 787.00 | 798.00 | 798.00 | 413,900 |
| 23 May 2024 | 807.00 | 813.00 | 800.00 | 800.00 | 800.00 | 473,400 |
| 22 May 2024 | 821.00 | 822.00 | 797.00 | 800.00 | 800.00 | 1,108,500 |
| 21 May 2024 | 820.00 | 832.00 | 818.00 | 820.00 | 820.00 | 771,100 |
| 20 May 2024 | 846.00 | 846.00 | 820.00 | 820.00 | 820.00 | 1,522,000 |
| 17 May 2024 | 865.00 | 865.00 | 847.00 | 847.00 | 847.00 | 884,600 |
| 16 May 2024 | 853.00 | 878.00 | 843.00 | 866.00 | 866.00 | 1,808,900 |
| 15 May 2024 | 947.00 | 947.00 | 932.00 | 943.00 | 943.00 | 735,300 |
| 14 May 2024 | 934.00 | 949.00 | 932.00 | 941.00 | 941.00 | 287,500 |
| 13 May 2024 | 935.00 | 943.00 | 931.00 | 933.00 | 933.00 | 305,500 |
| 10 May 2024 | 934.00 | 937.00 | 930.00 | 933.00 | 933.00 | 214,900 |
| 09 May 2024 | 935.00 | 938.00 | 929.00 | 930.00 | 930.00 | 236,600 |
| 08 May 2024 | 937.00 | 939.00 | 929.00 | 937.00 | 937.00 | 187,100 |
| 07 May 2024 | 939.00 | 942.00 | 932.00 | 938.00 | 938.00 | 276,800 |
| 02 May 2024 | 942.00 | 947.00 | 931.00 | 931.00 | 931.00 | 195,700 |
| 01 May 2024 | 935.00 | 948.00 | 934.00 | 944.00 | 944.00 | 265,600 |
| 30 Apr 2024 | 945.00 | 950.00 | 929.00 | 932.00 | 932.00 | 566,500 |
| 26 Apr 2024 | 953.00 | 960.00 | 943.00 | 952.00 | 952.00 | 224,900 |
| 25 Apr 2024 | 953.00 | 961.00 | 949.00 | 955.00 | 955.00 | 229,000 |
| 24 Apr 2024 | 951.00 | 962.00 | 949.00 | 957.00 | 957.00 | 167,700 |
| 23 Apr 2024 | 963.00 | 966.00 | 954.00 | 955.00 | 955.00 | 167,100 |
| 22 Apr 2024 | 940.00 | 962.00 | 932.00 | 962.00 | 962.00 | 385,600 |
| 19 Apr 2024 | 954.00 | 954.00 | 925.00 | 926.00 | 926.00 | 745,400 |
| 18 Apr 2024 | 945.00 | 964.00 | 941.00 | 953.00 | 953.00 | 291,200 |
| 17 Apr 2024 | 948.00 | 954.00 | 934.00 | 945.00 | 945.00 | 518,800 |
| 16 Apr 2024 | 940.00 | 957.00 | 937.00 | 941.00 | 941.00 | 420,000 |
| 15 Apr 2024 | 962.00 | 965.00 | 945.00 | 948.00 | 948.00 | 866,000 |
| 12 Apr 2024 | 977.00 | 982.00 | 970.00 | 970.00 | 970.00 | 311,000 |
| 11 Apr 2024 | 979.00 | 982.00 | 976.00 | 979.00 | 979.00 | 240,800 |
| 10 Apr 2024 | 980.00 | 990.00 | 980.00 | 985.00 | 985.00 | 154,000 |
| 09 Apr 2024 | 977.00 | 987.00 | 976.00 | 981.00 | 981.00 | 240,700 |
| 08 Apr 2024 | 978.00 | 980.00 | 969.00 | 973.00 | 973.00 | 304,600 |
| 05 Apr 2024 | 966.00 | 981.00 | 963.00 | 978.00 | 978.00 | 289,100 |
| 04 Apr 2024 | 986.00 | 986.00 | 971.00 | 972.00 | 972.00 | 550,900 |
| 03 Apr 2024 | 991.00 | 998.00 | 982.00 | 982.00 | 982.00 | 535,200 |
| 02 Apr 2024 | 1,012.00 | 1,014.00 | 995.00 | 995.00 | 995.00 | 530,300 |
| 01 Apr 2024 | 1,016.00 | 1,025.00 | 1,012.00 | 1,016.00 | 1,016.00 | 315,800 |
| 29 Mar 2024 | 1,010.00 | 1,018.00 | 1,009.00 | 1,014.00 | 1,014.00 | 190,200 |
| 28 Mar 2024 | 1,000.00 | 1,018.00 | 999.00 | 1,007.00 | 1,007.00 | 379,100 |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 1,014.00 | 1,017.00 | 1,010.00 | 1,010.00 | 981.00 | 280,300 |
| 26 Mar 2024 | 1,017.00 | 1,031.00 | 1,004.00 | 1,016.00 | 986.83 | 367,200 |
| 25 Mar 2024 | 1,010.00 | 1,024.00 | 1,008.00 | 1,011.00 | 981.97 | 329,400 |
| 22 Mar 2024 | 1,006.00 | 1,025.00 | 1,006.00 | 1,008.00 | 979.06 | 628,600 |
| 21 Mar 2024 | 1,004.00 | 1,007.00 | 998.00 | 1,000.00 | 971.29 | 465,800 |
| 19 Mar 2024 | 997.00 | 1,008.00 | 995.00 | 1,004.00 | 975.17 | 292,000 |
| 18 Mar 2024 | 1,004.00 | 1,004.00 | 999.00 | 1,000.00 | 971.29 | 310,100 |
| 15 Mar 2024 | 995.00 | 1,004.00 | 991.00 | 1,004.00 | 975.17 | 304,600 |
| 14 Mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 966.43 | 265,000 |
| 13 Mar 2024 | 998.00 | 1,002.00 | 990.00 | 991.00 | 962.55 | 470,300 |
| 12 Mar 2024 | 1,008.00 | 1,008.00 | 993.00 | 999.00 | 970.32 | 381,700 |
| 11 Mar 2024 | 998.00 | 1,017.00 | 995.00 | 1,009.00 | 980.03 | 417,800 |
| 08 Mar 2024 | 1,001.00 | 1,011.00 | 998.00 | 1,000.00 | 971.29 | 438,500 |
| 07 Mar 2024 | 1,013.00 | 1,018.00 | 1,008.00 | 1,012.00 | 982.94 | 324,200 |
| 06 Mar 2024 | 1,020.00 | 1,022.00 | 1,013.00 | 1,018.00 | 988.77 | 258,100 |
| 05 Mar 2024 | 1,003.00 | 1,022.00 | 1,002.00 | 1,017.00 | 987.80 | 357,300 |
| 04 Mar 2024 | 1,011.00 | 1,012.00 | 1,002.00 | 1,003.00 | 974.20 | 295,400 |
| 01 Mar 2024 | 1,028.00 | 1,028.00 | 1,006.00 | 1,010.00 | 981.00 | 430,600 |
| 29 Feb 2024 | 1,014.00 | 1,035.00 | 1,014.00 | 1,031.00 | 1,001.40 | 550,300 |
| 28 Feb 2024 | 1,009.00 | 1,020.00 | 1,009.00 | 1,015.00 | 985.86 | 233,400 |
| 27 Feb 2024 | 1,015.00 | 1,017.00 | 1,007.00 | 1,010.00 | 981.00 | 170,000 |
| 26 Feb 2024 | 1,002.00 | 1,020.00 | 997.00 | 1,015.00 | 985.86 | 458,200 |
| 22 Feb 2024 | 1,004.00 | 1,006.00 | 995.00 | 996.00 | 967.40 | 437,000 |
| 21 Feb 2024 | 1,001.00 | 1,005.00 | 997.00 | 999.00 | 970.32 | 321,400 |
| 20 Feb 2024 | 1,015.00 | 1,019.00 | 998.00 | 1,003.00 | 974.20 | 352,700 |
| 19 Feb 2024 | 1,001.00 | 1,018.00 | 988.00 | 1,014.00 | 984.89 | 610,400 |
| 16 Feb 2024 | 988.00 | 1,006.00 | 983.00 | 1,002.00 | 973.23 | 446,700 |
| 15 Feb 2024 | 1,008.00 | 1,009.00 | 983.00 | 994.00 | 965.46 | 540,400 |
| 14 Feb 2024 | 1,013.00 | 1,022.00 | 988.00 | 998.00 | 969.34 | 918,400 |
| 13 Feb 2024 | 1,020.00 | 1,033.00 | 1,006.00 | 1,016.00 | 986.83 | 1,922,700 |
| 09 Feb 2024 | 1,080.00 | 1,089.00 | 1,071.00 | 1,076.00 | 1,045.10 | 813,200 |
| 08 Feb 2024 | 1,056.00 | 1,076.00 | 1,040.00 | 1,075.00 | 1,044.13 | 711,200 |
| 07 Feb 2024 | 1,056.00 | 1,061.00 | 1,040.00 | 1,044.00 | 1,014.02 | 361,900 |
| 06 Feb 2024 | 1,060.00 | 1,061.00 | 1,049.00 | 1,055.00 | 1,024.71 | 313,400 |
| 05 Feb 2024 | 1,052.00 | 1,060.00 | 1,043.00 | 1,055.00 | 1,024.71 | 444,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.