SKY Perfect JSAT Holdings Inc. - 9412.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,767	2,800	2,800	2,834	2,765	1.02M
February 19, 2026	2,797	2,830	2,830	2,837	2,768	938,900
February 18, 2026	2,777	2,804	2,804	2,817	2,760	1.43M
February 17, 2026	2,837	2,738	2,738	2,853	2,716	1.77M
February 16, 2026	2,822	2,878	2,878	2,895	2,785	863,700
February 13, 2026	2,860	2,810	2,810	2,868	2,788	1.58M
February 12, 2026	2,860	2,928	2,928	2,933	2,811	1.59M
February 10, 2026	2,772	2,834	2,834	2,868	2,756	1.77M
February 09, 2026	2,700	2,752	2,752	2,809	2,670	2.2M
February 06, 2026	2,618	2,571	2,571	2,625	2,543	1.63M
February 05, 2026	2,688	2,587	2,587	2,719	2,545	3.01M
February 04, 2026	2,371	2,591	2,591	2,642	2,332	5.84M
February 03, 2026	2,262	2,325	2,325	2,338	2,258	1.24M
February 02, 2026	2,274	2,251	2,251	2,348	2,251	1.34M
January 30, 2026	2,290	2,231	2,231	2,327	2,210	1.46M
January 29, 2026	2,147	2,260	2,260	2,279	2,141	2.11M
January 28, 2026	2,130	2,113	2,113	2,149	2,112	690,700
January 27, 2026	2,150	2,140	2,140	2,182	2,126	1.67M
January 26, 2026	2,134	2,147	2,147	2,156	2,101	892,000
January 23, 2026	2,140	2,150	2,150	2,176	2,135	856,700
January 22, 2026	2,202	2,119	2,119	2,216	2,114	1.13M
January 21, 2026	2,158	2,178	2,178	2,194	2,152	656,100
January 20, 2026	2,237	2,208	2,208	2,249	2,190	757,900
January 19, 2026	2,195	2,237	2,237	2,238	2,185	890,300
January 16, 2026	2,202	2,203	2,203	2,208	2,170	911,900
January 15, 2026	2,161	2,205	2,205	2,220	2,160	798,200
January 14, 2026	2,190	2,177	2,177	2,207	2,150	1.33M
January 13, 2026	2,129	2,190	2,190	2,190	2,113	1.36M
January 09, 2026	2,060	2,086	2,086	2,092	2,046	761,400
January 08, 2026	2,114	2,084	2,084	2,119	2,077	912,400
January 07, 2026	2,072	2,064	2,064	2,096	2,048	816,500
January 06, 2026	2,101	2,075	2,075	2,114	2,075	1.07M
January 05, 2026	2,025	2,029	2,029	2,067	2,015	805,800
December 30, 2025	2,020	1,994	1,994	2,023	1,994	735,200
December 29, 2025	2,022	2,006	2,006	2,029	1,993	943,600
December 26, 2025	2,063	2,016	2,016	2,063	1,990	1.5M
December 25, 2025	2,141	2,047	2,047	2,148	2,038	1.05M
December 24, 2025	2,108	2,119	2,119	2,155	2,104	618,100
December 23, 2025	2,100	2,102	2,102	2,110	2,067	734,000
December 22, 2025	2,130	2,081	2,081	2,146	2,081	1.11M
December 19, 2025	2,058	2,091	2,091	2,107	2,050	1.18M
December 18, 2025	2,067	2,062	2,062	2,078	2,042	1.37M
December 17, 2025	2,099	2,081	2,081	2,102	2,065	998,800
December 16, 2025	2,154	2,075	2,075	2,159	2,069	1.45M
December 15, 2025	2,160	2,138	2,138	2,175	2,123	1.05M
December 12, 2025	2,120	2,143	2,143	2,159	2,110	1.08M
December 11, 2025	2,137	2,104	2,104	2,177	2,097	1.41M
December 10, 2025	2,100	2,102	2,102	2,145	2,084	1.4M
December 09, 2025	2,080	2,099	2,099	2,102	2,030	1.51M
December 08, 2025	2,045	2,079	2,079	2,200	2,005	4.72M
December 05, 2025	1,968	2,036	2,036	2,052	1,921	2.64M
December 04, 2025	1,866	1,898	1,898	1,898	1,857	685,900
December 03, 2025	1,852	1,880	1,880	1,930	1,844	1.22M
December 02, 2025	1,915	1,826	1,826	1,920	1,826	1.03M
December 01, 2025	1,935	1,914	1,914	1,951	1,902	833,900
November 28, 2025	1,912	1,935	1,935	1,954	1,907	1.64M
November 27, 2025	1,840	1,917	1,917	1,932	1,814	2.45M
November 26, 2025	1,730	1,733	1,733	1,750	1,713	729,700
November 25, 2025	1,740	1,743	1,743	1,766	1,721	459,000
November 21, 2025	1,727	1,754	1,754	1,773	1,727	729,500

SKY Perfect JSAT Holdings Inc. (9412.T) JPX