SKY Perfect JSAT Holdings Inc. (9412.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 916.00 | 918.00 | 907.00 | 911.00 | 911.00 | 535,600 |
| 20 May 2024 | 914.00 | 922.00 | 903.00 | 913.00 | 913.00 | 938,300 |
| 17 May 2024 | 888.00 | 916.00 | 876.00 | 913.00 | 913.00 | 915,000 |
| 16 May 2024 | 894.00 | 894.00 | 872.00 | 889.00 | 889.00 | 843,100 |
| 15 May 2024 | 902.00 | 906.00 | 891.00 | 896.00 | 896.00 | 642,000 |
| 14 May 2024 | 910.00 | 910.00 | 892.00 | 907.00 | 907.00 | 647,800 |
| 13 May 2024 | 909.00 | 913.00 | 900.00 | 913.00 | 913.00 | 498,600 |
| 10 May 2024 | 918.00 | 922.00 | 904.00 | 914.00 | 914.00 | 910,200 |
| 09 May 2024 | 921.00 | 941.00 | 920.00 | 933.00 | 933.00 | 815,600 |
| 08 May 2024 | 921.00 | 923.00 | 910.00 | 916.00 | 916.00 | 819,900 |
| 07 May 2024 | 908.00 | 922.00 | 903.00 | 915.00 | 915.00 | 923,100 |
| 02 May 2024 | 920.00 | 923.00 | 898.00 | 900.00 | 900.00 | 1,257,500 |
| 01 May 2024 | 925.00 | 929.00 | 911.00 | 919.00 | 919.00 | 829,200 |
| 30 Apr 2024 | 903.00 | 935.00 | 873.00 | 930.00 | 930.00 | 2,024,200 |
| 26 Apr 2024 | 919.00 | 948.00 | 914.00 | 940.00 | 940.00 | 1,283,300 |
| 25 Apr 2024 | 955.00 | 960.00 | 924.00 | 929.00 | 929.00 | 1,118,600 |
| 24 Apr 2024 | 954.00 | 956.00 | 937.00 | 948.00 | 948.00 | 979,400 |
| 23 Apr 2024 | 940.00 | 950.00 | 934.00 | 945.00 | 945.00 | 1,193,800 |
| 22 Apr 2024 | 939.00 | 953.00 | 925.00 | 932.00 | 932.00 | 1,228,900 |
| 19 Apr 2024 | 946.00 | 955.00 | 919.00 | 938.00 | 938.00 | 1,591,500 |
| 18 Apr 2024 | 946.00 | 967.00 | 940.00 | 958.00 | 958.00 | 1,004,800 |
| 17 Apr 2024 | 944.00 | 963.00 | 928.00 | 946.00 | 946.00 | 1,839,100 |
| 16 Apr 2024 | 974.00 | 983.00 | 942.00 | 942.00 | 942.00 | 1,815,900 |
| 15 Apr 2024 | 977.00 | 999.00 | 970.00 | 989.00 | 989.00 | 1,077,700 |
| 12 Apr 2024 | 1,000.00 | 1,002.00 | 975.00 | 982.00 | 982.00 | 1,410,500 |
| 11 Apr 2024 | 1,001.00 | 1,004.00 | 983.00 | 1,003.00 | 1,003.00 | 1,318,800 |
| 10 Apr 2024 | 1,000.00 | 1,048.00 | 994.00 | 1,031.00 | 1,031.00 | 2,090,400 |
| 09 Apr 2024 | 997.00 | 999.00 | 984.00 | 998.00 | 998.00 | 870,100 |
| 08 Apr 2024 | 986.00 | 992.00 | 969.00 | 982.00 | 982.00 | 1,349,400 |
| 05 Apr 2024 | 975.00 | 992.00 | 971.00 | 982.00 | 982.00 | 1,208,700 |
| 04 Apr 2024 | 993.00 | 1,009.00 | 988.00 | 996.00 | 996.00 | 1,214,100 |
| 03 Apr 2024 | 1,004.00 | 1,024.00 | 994.00 | 999.00 | 999.00 | 1,514,600 |
| 02 Apr 2024 | 1,004.00 | 1,016.00 | 980.00 | 989.00 | 989.00 | 1,965,300 |
| 01 Apr 2024 | 1,041.00 | 1,044.00 | 995.00 | 1,004.00 | 1,004.00 | 2,437,600 |
| 29 Mar 2024 | 1,049.00 | 1,076.00 | 1,037.00 | 1,062.00 | 1,062.00 | 948,900 |
| 28 Mar 2024 | 1,065.00 | 1,070.00 | 1,024.00 | 1,027.00 | 1,027.00 | 1,818,600 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 1,046.00 | 1,085.00 | 1,035.00 | 1,065.00 | 1,055.00 | 1,587,900 |
| 26 Mar 2024 | 1,050.00 | 1,073.00 | 1,036.00 | 1,047.00 | 1,037.17 | 1,842,800 |
| 25 Mar 2024 | 1,080.00 | 1,107.00 | 1,050.00 | 1,052.00 | 1,042.12 | 4,000,300 |
| 22 Mar 2024 | 1,061.00 | 1,070.00 | 1,019.00 | 1,041.00 | 1,031.23 | 2,350,800 |
| 21 Mar 2024 | 1,094.00 | 1,094.00 | 1,022.00 | 1,049.00 | 1,039.15 | 4,489,800 |
| 19 Mar 2024 | 947.00 | 963.00 | 937.00 | 959.00 | 950.00 | 796,200 |
| 18 Mar 2024 | 931.00 | 949.00 | 928.00 | 947.00 | 938.11 | 835,300 |
| 15 Mar 2024 | 928.00 | 950.00 | 921.00 | 930.00 | 921.27 | 1,900,100 |
| 14 Mar 2024 | 938.00 | 939.00 | 914.00 | 932.00 | 923.25 | 931,300 |
| 13 Mar 2024 | 961.00 | 965.00 | 916.00 | 938.00 | 929.19 | 1,026,300 |
| 12 Mar 2024 | 934.00 | 955.00 | 917.00 | 947.00 | 938.11 | 1,365,000 |
| 11 Mar 2024 | 954.00 | 960.00 | 909.00 | 934.00 | 925.23 | 2,435,000 |
| 08 Mar 2024 | 958.00 | 1,003.00 | 956.00 | 984.00 | 974.76 | 1,897,500 |
| 07 Mar 2024 | 998.00 | 999.00 | 954.00 | 960.00 | 950.99 | 1,688,200 |
| 06 Mar 2024 | 937.00 | 977.00 | 926.00 | 971.00 | 961.88 | 1,443,600 |
| 05 Mar 2024 | 943.00 | 956.00 | 930.00 | 952.00 | 943.06 | 1,948,100 |
| 04 Mar 2024 | 1,000.00 | 1,008.00 | 954.00 | 963.00 | 953.96 | 5,946,000 |
| 01 Mar 2024 | 915.00 | 925.00 | 905.00 | 919.00 | 910.37 | 1,061,600 |
| 29 Feb 2024 | 886.00 | 898.00 | 877.00 | 889.00 | 880.65 | 790,700 |
| 28 Feb 2024 | 896.00 | 899.00 | 886.00 | 886.00 | 877.68 | 839,100 |
| 27 Feb 2024 | 895.00 | 903.00 | 886.00 | 897.00 | 888.58 | 581,300 |
| 26 Feb 2024 | 890.00 | 903.00 | 883.00 | 890.00 | 881.64 | 1,171,900 |
| 22 Feb 2024 | 893.00 | 894.00 | 867.00 | 873.00 | 864.80 | 817,600 |
| 21 Feb 2024 | 896.00 | 901.00 | 872.00 | 883.00 | 874.71 | 929,300 |
| 20 Feb 2024 | 910.00 | 915.00 | 891.00 | 896.00 | 887.59 | 905,500 |
| 19 Feb 2024 | 916.00 | 959.00 | 910.00 | 914.00 | 905.42 | 1,582,100 |
| 16 Feb 2024 | 915.00 | 917.00 | 887.00 | 901.00 | 892.54 | 1,494,100 |
| 15 Feb 2024 | 871.00 | 900.00 | 860.00 | 886.00 | 877.68 | 1,307,300 |
| 14 Feb 2024 | 864.00 | 875.00 | 856.00 | 858.00 | 849.94 | 818,700 |
| 13 Feb 2024 | 862.00 | 877.00 | 854.00 | 864.00 | 855.89 | 1,200,500 |
| 09 Feb 2024 | 854.00 | 862.00 | 827.00 | 827.00 | 819.23 | 1,318,600 |
| 08 Feb 2024 | 938.00 | 939.00 | 848.00 | 857.00 | 848.95 | 2,949,200 |
| 07 Feb 2024 | 812.00 | 839.00 | 810.00 | 833.00 | 825.18 | 984,000 |
| 06 Feb 2024 | 800.00 | 818.00 | 797.00 | 816.00 | 808.34 | 642,400 |
| 05 Feb 2024 | 807.00 | 813.00 | 797.00 | 799.00 | 791.50 | 711,800 |
| 02 Feb 2024 | 778.00 | 826.00 | 776.00 | 810.00 | 802.39 | 1,254,300 |
| 01 Feb 2024 | 777.00 | 783.00 | 770.00 | 774.00 | 766.73 | 484,100 |
| 31 Jan 2024 | 774.00 | 781.00 | 762.00 | 779.00 | 771.69 | 636,200 |
| 30 Jan 2024 | 777.00 | 781.00 | 768.00 | 774.00 | 766.73 | 633,200 |
| 29 Jan 2024 | 760.00 | 779.00 | 760.00 | 771.00 | 763.76 | 452,600 |
| 26 Jan 2024 | 763.00 | 763.00 | 756.00 | 757.00 | 749.89 | 491,500 |
| 25 Jan 2024 | 756.00 | 769.00 | 752.00 | 767.00 | 759.80 | 514,300 |
| 24 Jan 2024 | 748.00 | 752.00 | 742.00 | 749.00 | 741.97 | 394,300 |
| 23 Jan 2024 | 757.00 | 760.00 | 746.00 | 748.00 | 740.98 | 500,800 |
| 22 Jan 2024 | 754.00 | 762.00 | 751.00 | 757.00 | 749.89 | 392,400 |
| 19 Jan 2024 | 751.00 | 751.00 | 734.00 | 742.00 | 735.03 | 482,600 |
| 18 Jan 2024 | 749.00 | 754.00 | 744.00 | 748.00 | 740.98 | 459,300 |
| 17 Jan 2024 | 751.00 | 760.00 | 743.00 | 743.00 | 736.02 | 719,700 |
| 16 Jan 2024 | 752.00 | 771.00 | 748.00 | 766.00 | 758.81 | 1,043,500 |
| 15 Jan 2024 | 716.00 | 733.00 | 716.00 | 731.00 | 724.14 | 127,500 |
| 12 Jan 2024 | 717.00 | 723.00 | 710.00 | 714.00 | 707.30 | 598,700 |
| 11 Jan 2024 | 731.00 | 738.00 | 716.00 | 717.00 | 710.27 | 571,600 |
| 10 Jan 2024 | 718.00 | 730.00 | 715.00 | 729.00 | 722.15 | 629,200 |
| 09 Jan 2024 | 716.00 | 724.00 | 708.00 | 715.00 | 708.29 | 678,200 |
| 05 Jan 2024 | 720.00 | 722.00 | 701.00 | 708.00 | 701.35 | 674,700 |
| 04 Jan 2024 | 695.00 | 717.00 | 685.00 | 714.00 | 707.30 | 797,800 |
| 29 Dec 2023 | 699.00 | 701.00 | 690.00 | 698.00 | 691.45 | 696,700 |
| 28 Dec 2023 | 684.00 | 700.00 | 680.00 | 698.00 | 691.45 | 822,800 |
| 27 Dec 2023 | 662.00 | 685.00 | 662.00 | 680.00 | 673.61 | 1,114,200 |
| 26 Dec 2023 | 656.00 | 664.00 | 655.00 | 660.00 | 653.80 | 728,100 |
| 25 Dec 2023 | 651.00 | 655.00 | 644.00 | 652.00 | 645.88 | 680,700 |
| 22 Dec 2023 | 647.00 | 648.00 | 641.00 | 642.00 | 635.97 | 412,400 |
| 21 Dec 2023 | 645.00 | 653.00 | 641.00 | 647.00 | 640.92 | 670,200 |
| *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.