SKY Perfect JSAT Holdings Inc. (9412.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 860.00 | 868.00 | 857.00 | 864.00 | 864.00 | 386,200 |
| Jun 25, 2024 | 870.00 | 871.00 | 855.00 | 859.00 | 859.00 | 619,500 |
| Jun 24, 2024 | 856.00 | 866.00 | 849.00 | 864.00 | 864.00 | 531,700 |
| Jun 21, 2024 | 859.00 | 866.00 | 855.00 | 857.00 | 857.00 | 1,029,800 |
| Jun 20, 2024 | 845.00 | 853.00 | 837.00 | 853.00 | 853.00 | 613,700 |
| Jun 19, 2024 | 856.00 | 862.00 | 851.00 | 855.00 | 855.00 | 335,400 |
| Jun 18, 2024 | 862.00 | 864.00 | 850.00 | 853.00 | 853.00 | 588,400 |
| Jun 17, 2024 | 868.00 | 868.00 | 849.00 | 858.00 | 858.00 | 611,300 |
| Jun 14, 2024 | 869.00 | 882.00 | 869.00 | 875.00 | 875.00 | 532,000 |
| Jun 13, 2024 | 886.00 | 895.00 | 871.00 | 873.00 | 873.00 | 422,100 |
| Jun 12, 2024 | 878.00 | 889.00 | 872.00 | 887.00 | 887.00 | 425,600 |
| Jun 11, 2024 | 895.00 | 903.00 | 875.00 | 878.00 | 878.00 | 587,300 |
| Jun 10, 2024 | 892.00 | 905.00 | 888.00 | 898.00 | 898.00 | 500,700 |
| Jun 07, 2024 | 901.00 | 903.00 | 886.00 | 887.00 | 887.00 | 475,200 |
| Jun 06, 2024 | 920.00 | 927.00 | 902.00 | 908.00 | 908.00 | 732,500 |
| Jun 05, 2024 | 920.00 | 940.00 | 913.00 | 913.00 | 913.00 | 883,300 |
| Jun 04, 2024 | 925.00 | 934.00 | 922.00 | 923.00 | 923.00 | 801,100 |
| Jun 03, 2024 | 937.00 | 938.00 | 924.00 | 926.00 | 926.00 | 614,300 |
| May 31, 2024 | 894.00 | 916.00 | 890.00 | 916.00 | 916.00 | 1,134,300 |
| May 30, 2024 | 864.00 | 883.00 | 863.00 | 883.00 | 883.00 | 619,300 |
| May 29, 2024 | 890.00 | 893.00 | 875.00 | 875.00 | 875.00 | 668,900 |
| May 28, 2024 | 879.00 | 886.00 | 873.00 | 878.00 | 878.00 | 400,300 |
| May 27, 2024 | 867.00 | 883.00 | 860.00 | 879.00 | 879.00 | 616,300 |
| May 24, 2024 | 870.00 | 875.00 | 858.00 | 862.00 | 862.00 | 632,600 |
| May 23, 2024 | 883.00 | 885.00 | 865.00 | 881.00 | 881.00 | 790,700 |
| May 22, 2024 | 902.00 | 905.00 | 880.00 | 883.00 | 883.00 | 1,067,700 |
| May 21, 2024 | 916.00 | 918.00 | 907.00 | 911.00 | 911.00 | 535,600 |
| May 20, 2024 | 914.00 | 922.00 | 903.00 | 913.00 | 913.00 | 938,300 |
| May 17, 2024 | 888.00 | 916.00 | 876.00 | 913.00 | 913.00 | 915,000 |
| May 16, 2024 | 894.00 | 894.00 | 872.00 | 889.00 | 889.00 | 843,100 |
| May 15, 2024 | 902.00 | 906.00 | 891.00 | 896.00 | 896.00 | 642,000 |
| May 14, 2024 | 910.00 | 910.00 | 892.00 | 907.00 | 907.00 | 647,800 |
| May 13, 2024 | 909.00 | 913.00 | 900.00 | 913.00 | 913.00 | 498,600 |
| May 10, 2024 | 918.00 | 922.00 | 904.00 | 914.00 | 914.00 | 910,200 |
| May 09, 2024 | 921.00 | 941.00 | 920.00 | 933.00 | 933.00 | 815,600 |
| May 08, 2024 | 921.00 | 923.00 | 910.00 | 916.00 | 916.00 | 819,900 |
| May 07, 2024 | 908.00 | 922.00 | 903.00 | 915.00 | 915.00 | 923,100 |
| May 02, 2024 | 920.00 | 923.00 | 898.00 | 900.00 | 900.00 | 1,257,500 |
| May 01, 2024 | 925.00 | 929.00 | 911.00 | 919.00 | 919.00 | 829,200 |
| Apr 30, 2024 | 903.00 | 935.00 | 873.00 | 930.00 | 930.00 | 2,024,200 |
| Apr 26, 2024 | 919.00 | 948.00 | 914.00 | 940.00 | 940.00 | 1,283,300 |
| Apr 25, 2024 | 955.00 | 960.00 | 924.00 | 929.00 | 929.00 | 1,118,600 |
| Apr 24, 2024 | 954.00 | 956.00 | 937.00 | 948.00 | 948.00 | 979,400 |
| Apr 23, 2024 | 940.00 | 950.00 | 934.00 | 945.00 | 945.00 | 1,193,800 |
| Apr 22, 2024 | 939.00 | 953.00 | 925.00 | 932.00 | 932.00 | 1,228,900 |
| Apr 19, 2024 | 946.00 | 955.00 | 919.00 | 938.00 | 938.00 | 1,591,500 |
| Apr 18, 2024 | 946.00 | 967.00 | 940.00 | 958.00 | 958.00 | 1,004,800 |
| Apr 17, 2024 | 944.00 | 963.00 | 928.00 | 946.00 | 946.00 | 1,839,100 |
| Apr 16, 2024 | 974.00 | 983.00 | 942.00 | 942.00 | 942.00 | 1,815,900 |
| Apr 15, 2024 | 977.00 | 999.00 | 970.00 | 989.00 | 989.00 | 1,077,700 |
| Apr 12, 2024 | 1,000.00 | 1,002.00 | 975.00 | 982.00 | 982.00 | 1,410,500 |
| Apr 11, 2024 | 1,001.00 | 1,004.00 | 983.00 | 1,003.00 | 1,003.00 | 1,318,800 |
| Apr 10, 2024 | 1,000.00 | 1,048.00 | 994.00 | 1,031.00 | 1,031.00 | 2,090,400 |
| Apr 09, 2024 | 997.00 | 999.00 | 984.00 | 998.00 | 998.00 | 870,100 |
| Apr 08, 2024 | 986.00 | 992.00 | 969.00 | 982.00 | 982.00 | 1,349,400 |
| Apr 05, 2024 | 975.00 | 992.00 | 971.00 | 982.00 | 982.00 | 1,208,700 |
| Apr 04, 2024 | 993.00 | 1,009.00 | 988.00 | 996.00 | 996.00 | 1,214,100 |
| Apr 03, 2024 | 1,004.00 | 1,024.00 | 994.00 | 999.00 | 999.00 | 1,514,600 |
| Apr 02, 2024 | 1,004.00 | 1,016.00 | 980.00 | 989.00 | 989.00 | 1,965,300 |
| Apr 01, 2024 | 1,041.00 | 1,044.00 | 995.00 | 1,004.00 | 1,004.00 | 2,437,600 |
| Mar 29, 2024 | 1,049.00 | 1,076.00 | 1,037.00 | 1,062.00 | 1,062.00 | 948,900 |
| Mar 28, 2024 | 1,065.00 | 1,070.00 | 1,024.00 | 1,027.00 | 1,027.00 | 1,818,600 |
| Mar 28, 2024 | 11 Dividend | |||||
| Mar 27, 2024 | 1,046.00 | 1,085.00 | 1,035.00 | 1,065.00 | 1,054.00 | 1,587,900 |
| Mar 26, 2024 | 1,050.00 | 1,073.00 | 1,036.00 | 1,047.00 | 1,036.19 | 1,842,800 |
| Mar 25, 2024 | 1,080.00 | 1,107.00 | 1,050.00 | 1,052.00 | 1,041.13 | 4,000,300 |
| Mar 22, 2024 | 1,061.00 | 1,070.00 | 1,019.00 | 1,041.00 | 1,030.25 | 2,350,800 |
| Mar 21, 2024 | 1,094.00 | 1,094.00 | 1,022.00 | 1,049.00 | 1,038.17 | 4,489,800 |
| Mar 19, 2024 | 947.00 | 963.00 | 937.00 | 959.00 | 949.09 | 796,200 |
| Mar 18, 2024 | 931.00 | 949.00 | 928.00 | 947.00 | 937.22 | 835,300 |
| Mar 15, 2024 | 928.00 | 950.00 | 921.00 | 930.00 | 920.39 | 1,900,100 |
| Mar 14, 2024 | 938.00 | 939.00 | 914.00 | 932.00 | 922.37 | 931,300 |
| Mar 13, 2024 | 961.00 | 965.00 | 916.00 | 938.00 | 928.31 | 1,026,300 |
| Mar 12, 2024 | 934.00 | 955.00 | 917.00 | 947.00 | 937.22 | 1,365,000 |
| Mar 11, 2024 | 954.00 | 960.00 | 909.00 | 934.00 | 924.35 | 2,435,000 |
| Mar 08, 2024 | 958.00 | 1,003.00 | 956.00 | 984.00 | 973.84 | 1,897,500 |
| Mar 07, 2024 | 998.00 | 999.00 | 954.00 | 960.00 | 950.08 | 1,688,200 |
| Mar 06, 2024 | 937.00 | 977.00 | 926.00 | 971.00 | 960.97 | 1,443,600 |
| Mar 05, 2024 | 943.00 | 956.00 | 930.00 | 952.00 | 942.17 | 1,948,100 |
| Mar 04, 2024 | 1,000.00 | 1,008.00 | 954.00 | 963.00 | 953.05 | 5,946,000 |
| Mar 01, 2024 | 915.00 | 925.00 | 905.00 | 919.00 | 909.51 | 1,061,600 |
| Feb 29, 2024 | 886.00 | 898.00 | 877.00 | 889.00 | 879.82 | 790,700 |
| Feb 28, 2024 | 896.00 | 899.00 | 886.00 | 886.00 | 876.85 | 839,100 |
| Feb 27, 2024 | 895.00 | 903.00 | 886.00 | 897.00 | 887.74 | 581,300 |
| Feb 26, 2024 | 890.00 | 903.00 | 883.00 | 890.00 | 880.81 | 1,171,900 |
| Feb 22, 2024 | 893.00 | 894.00 | 867.00 | 873.00 | 863.98 | 817,600 |
| Feb 21, 2024 | 896.00 | 901.00 | 872.00 | 883.00 | 873.88 | 929,300 |
| Feb 20, 2024 | 910.00 | 915.00 | 891.00 | 896.00 | 886.75 | 905,500 |
| Feb 19, 2024 | 916.00 | 959.00 | 910.00 | 914.00 | 904.56 | 1,582,100 |
| Feb 16, 2024 | 915.00 | 917.00 | 887.00 | 901.00 | 891.69 | 1,494,100 |
| Feb 15, 2024 | 871.00 | 900.00 | 860.00 | 886.00 | 876.85 | 1,307,300 |
| Feb 14, 2024 | 864.00 | 875.00 | 856.00 | 858.00 | 849.14 | 818,700 |
| Feb 13, 2024 | 862.00 | 877.00 | 854.00 | 864.00 | 855.08 | 1,200,500 |
| Feb 09, 2024 | 854.00 | 862.00 | 827.00 | 827.00 | 818.46 | 1,318,600 |
| Feb 08, 2024 | 938.00 | 939.00 | 848.00 | 857.00 | 848.15 | 2,949,200 |
| Feb 07, 2024 | 812.00 | 839.00 | 810.00 | 833.00 | 824.40 | 984,000 |
| Feb 06, 2024 | 800.00 | 818.00 | 797.00 | 816.00 | 807.57 | 642,400 |
| Feb 05, 2024 | 807.00 | 813.00 | 797.00 | 799.00 | 790.75 | 711,800 |
| Feb 02, 2024 | 778.00 | 826.00 | 776.00 | 810.00 | 801.63 | 1,254,300 |
| Feb 01, 2024 | 777.00 | 783.00 | 770.00 | 774.00 | 766.01 | 484,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.