Tokyo - Delayed Quote JPY

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

Compare
2,424.00
-33.50
(-1.36%)
As of 10:45:42 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20252,430.002,437.002,407.502,424.002,424.00272,000
Jan 31, 20252,457.002,469.502,434.502,457.502,457.501,039,800
Jan 30, 20252,420.502,484.002,415.002,479.002,479.001,891,400
Jan 29, 20252,386.002,428.502,359.002,420.502,420.501,200,200
Jan 28, 20252,343.002,388.002,338.002,382.002,382.00945,000
Jan 27, 20252,310.002,333.502,304.002,333.502,333.50921,800
Jan 24, 20252,309.002,322.002,289.002,293.502,293.50847,500
Jan 23, 20252,277.002,287.502,265.002,287.002,287.00925,600
Jan 22, 20252,303.002,319.502,282.502,289.002,289.00986,100
Jan 21, 20252,325.002,327.002,302.502,309.002,309.00562,100
Jan 20, 20252,330.002,339.502,293.002,311.002,311.001,102,600
Jan 17, 20252,410.002,410.002,342.002,348.002,348.001,057,800
Jan 16, 20252,382.002,407.502,361.002,404.502,404.501,063,000
Jan 15, 20252,373.502,394.002,359.002,392.002,392.001,111,100
Jan 14, 20252,351.502,363.002,324.502,357.502,357.501,281,500
Jan 10, 20252,314.002,365.502,310.002,347.502,347.501,034,900
Jan 9, 20252,298.502,341.502,286.002,334.502,334.501,323,900
Jan 8, 20252,347.002,351.002,295.002,303.502,303.501,598,800
Jan 7, 20252,400.002,406.502,346.502,347.002,347.001,517,000
Jan 6, 20252,440.502,463.502,397.002,407.502,407.501,660,800
Dec 30, 20242,428.002,464.002,410.502,450.002,450.002,158,800
Dec 27, 2024 10.00 Dividend
Dec 27, 20242,379.502,434.502,363.002,426.502,426.506,770,800
Dec 26, 20242,370.002,394.502,369.002,380.002,370.005,592,600
Dec 25, 20242,402.002,405.002,353.502,366.002,356.063,151,300
Dec 24, 20242,415.002,424.002,402.502,407.502,397.381,941,500
Dec 23, 20242,446.502,455.002,417.502,421.502,411.332,155,600
Dec 20, 20242,457.002,465.002,431.002,442.002,431.741,758,900
Dec 19, 20242,431.502,456.502,422.502,442.502,432.241,694,200
Dec 18, 20242,430.002,442.002,415.502,431.502,421.281,343,100
Dec 17, 20242,414.002,441.002,412.002,429.002,418.792,456,200
Dec 16, 20242,499.002,499.002,433.002,435.502,425.273,085,400
Dec 13, 20242,450.002,476.502,446.502,472.002,461.611,997,500
Dec 12, 20242,471.002,478.002,457.002,465.002,454.641,974,800
Dec 11, 20242,450.002,477.002,442.502,469.502,459.121,805,700
Dec 10, 20242,444.002,444.502,421.002,442.002,431.741,688,700
Dec 9, 20242,415.002,444.002,414.002,436.502,426.262,531,200
Dec 6, 20242,391.502,442.002,391.502,416.002,405.852,647,700
Dec 5, 20242,396.502,399.002,370.002,388.002,377.971,547,100
Dec 4, 20242,366.002,435.002,364.502,393.002,382.952,581,700
Dec 3, 20242,315.002,355.002,312.502,353.002,343.112,384,700
Dec 2, 20242,277.002,308.002,269.002,305.002,295.312,313,900
Nov 29, 20242,267.002,284.502,253.502,276.002,266.442,021,400
Nov 28, 20242,250.002,264.002,243.002,261.002,251.501,919,700
Nov 27, 20242,250.002,266.002,233.002,238.002,228.601,482,200
Nov 26, 20242,255.002,267.002,233.502,243.002,233.581,395,200
Nov 25, 20242,262.002,272.002,248.502,254.502,245.032,123,100
Nov 22, 20242,231.002,246.002,217.502,240.502,231.091,410,700
Nov 21, 20242,228.002,244.502,219.002,224.002,214.661,342,600
Nov 20, 20242,211.002,241.002,210.502,228.502,219.14987,600
Nov 19, 20242,209.002,231.002,209.002,221.002,211.671,411,800
Nov 18, 20242,200.502,218.002,183.002,205.002,195.742,215,700
Nov 15, 20242,230.002,263.002,208.002,208.002,198.722,953,900
Nov 14, 20242,231.502,267.002,199.002,244.002,234.575,671,900
Nov 13, 20242,347.002,394.502,347.002,381.502,371.491,441,500
Nov 12, 20242,360.502,378.502,340.502,340.502,330.671,363,100
Nov 11, 20242,379.002,392.002,360.502,374.502,364.521,206,100
Nov 8, 20242,385.002,406.002,378.502,381.002,371.001,092,000
Nov 7, 20242,375.502,383.002,349.002,370.002,360.041,217,400
Nov 6, 20242,390.002,401.502,361.502,375.502,365.521,264,500
Nov 5, 20242,359.502,383.002,335.502,368.502,358.551,140,800
Nov 1, 20242,347.002,389.002,331.002,359.502,349.591,058,800
Oct 31, 20242,362.002,378.502,343.502,366.502,356.561,140,300
Oct 30, 20242,360.002,379.002,343.002,365.002,355.061,505,500
Oct 29, 20242,335.002,355.002,313.502,349.002,339.13942,700
Oct 28, 20242,308.002,341.502,308.002,330.002,320.21869,400
Oct 25, 20242,311.002,336.002,301.002,308.002,298.30828,500
Oct 24, 20242,288.002,317.002,282.002,307.502,297.80672,300
Oct 23, 20242,314.502,316.002,289.002,298.002,288.34601,500
Oct 22, 20242,314.002,315.002,293.002,313.502,303.78641,600
Oct 21, 20242,290.502,322.502,275.502,322.002,312.24677,600
Oct 18, 20242,287.002,304.002,278.002,294.002,284.36504,800
Oct 17, 20242,319.002,319.002,286.002,291.502,281.87661,900
Oct 16, 20242,325.002,352.002,308.002,310.002,300.29617,100
Oct 15, 20242,320.502,333.002,306.502,324.002,314.24723,500
Oct 11, 20242,324.002,344.002,312.502,316.002,306.27499,800
Oct 10, 20242,358.002,359.502,325.502,326.502,316.72609,500
Oct 9, 20242,309.502,383.502,308.502,358.502,348.591,458,600
Oct 8, 20242,305.002,316.002,286.002,297.502,287.85717,100
Oct 7, 20242,315.002,335.002,301.002,326.002,316.23780,600
Oct 4, 20242,301.002,330.002,301.002,311.002,301.29779,800
Oct 3, 20242,294.502,304.002,269.002,290.002,280.38685,100
Oct 2, 20242,299.002,312.502,252.002,259.002,249.51954,000
Oct 1, 20242,310.002,314.502,298.002,306.002,296.31601,100
Sep 30, 20242,280.002,330.002,278.502,310.502,300.791,119,600
Sep 27, 20242,318.002,346.002,314.002,339.502,329.671,006,200
Sep 26, 20242,260.002,320.002,255.502,319.502,309.751,456,400
Sep 25, 20242,275.002,275.502,242.002,254.502,245.031,138,700
Sep 24, 20242,316.002,325.502,288.502,293.002,283.371,093,400
Sep 20, 20242,327.002,339.002,314.502,320.002,310.25972,600
Sep 19, 20242,328.502,344.502,314.002,324.502,314.73911,900
Sep 18, 20242,325.002,329.502,308.002,328.502,318.72786,600
Sep 17, 20242,292.002,340.002,271.002,340.002,330.171,185,000
Sep 13, 20242,299.502,319.002,283.002,290.502,280.88822,700
Sep 12, 20242,290.002,326.502,273.002,326.502,316.72986,500
Sep 11, 20242,355.502,356.502,244.502,266.502,256.981,263,100
Sep 10, 20242,318.002,369.502,305.002,364.502,354.561,565,900
Sep 9, 20242,300.002,322.002,260.502,313.002,303.281,859,500
Sep 6, 20242,277.002,313.002,268.002,289.002,279.381,405,000
Sep 5, 20242,250.002,287.502,249.002,269.502,259.961,491,100
Sep 4, 20242,218.502,249.002,213.002,244.502,235.07817,500
Sep 3, 20242,225.502,250.002,225.002,250.002,240.55619,400
Sep 2, 20242,235.002,241.502,211.002,230.502,221.13616,600
Aug 30, 20242,215.002,235.502,190.502,232.502,223.121,004,200
Aug 29, 20242,251.002,253.002,221.002,228.502,219.14769,000
Aug 28, 20242,268.002,278.002,253.002,271.502,261.96981,000
Aug 27, 20242,255.002,268.002,247.502,267.002,257.47777,000
Aug 26, 20242,235.002,268.002,233.502,268.002,258.471,569,200
Aug 23, 20242,221.502,239.002,219.002,236.002,226.601,219,000
Aug 22, 20242,180.002,220.002,179.002,220.002,210.671,716,700
Aug 21, 20242,163.502,174.002,150.502,163.502,154.41779,100
Aug 20, 20242,092.002,172.502,090.502,169.502,160.381,817,800
Aug 19, 20242,075.002,098.502,066.502,097.002,088.191,414,600
Aug 16, 20242,137.002,144.502,081.502,100.002,091.182,578,000
Aug 15, 20242,160.002,181.502,112.002,128.502,119.565,268,200
Aug 14, 20241,987.502,005.001,978.001,993.001,984.631,334,000
Aug 13, 20241,985.001,987.501,939.001,987.501,979.151,313,900
Aug 9, 20241,995.002,018.501,973.501,992.001,983.631,033,200
Aug 8, 20241,980.002,014.501,971.001,988.501,980.14726,400
Aug 7, 20241,984.502,038.001,975.501,987.501,979.151,293,700
Aug 6, 20241,945.001,999.501,940.001,997.501,989.111,973,300
Aug 5, 20241,872.501,934.001,811.001,836.501,828.782,397,400
Aug 2, 20242,001.002,004.501,940.001,943.501,935.332,246,300
Aug 1, 20242,064.002,064.002,018.502,025.502,016.991,042,300
Jul 31, 20242,037.002,069.502,024.002,064.002,055.33737,500
Jul 30, 20242,052.002,053.002,029.502,036.002,027.45586,800
Jul 29, 20242,021.002,053.002,012.502,049.502,040.89696,500
Jul 26, 20242,039.002,040.002,001.002,012.502,004.04887,600
Jul 25, 20242,009.502,052.002,001.002,029.002,020.471,249,800
Jul 24, 20242,046.002,055.502,025.002,025.002,016.491,008,300
Jul 23, 20242,046.002,059.502,043.002,046.002,037.40700,300
Jul 22, 20242,061.002,061.502,043.002,048.002,039.39940,200
Jul 19, 20242,093.002,094.002,057.002,066.502,057.821,069,000
Jul 18, 20242,097.502,113.002,093.002,093.002,084.21998,800
Jul 17, 20242,105.502,112.502,094.502,101.502,092.671,055,500
Jul 16, 20242,134.002,139.002,105.002,105.502,096.65968,700
Jul 12, 20242,120.002,153.002,109.002,133.502,124.541,238,400
Jul 11, 20242,119.502,145.002,114.502,122.002,113.081,322,600
Jul 10, 20242,110.002,118.502,082.002,097.002,088.191,303,700
Jul 9, 20242,120.002,126.002,107.502,109.502,100.64781,000
Jul 8, 20242,122.002,125.002,100.502,107.002,098.151,152,400
Jul 5, 20242,144.002,154.002,125.002,125.002,116.071,001,800
Jul 4, 20242,150.002,161.002,138.502,140.002,131.011,004,900
Jul 3, 20242,165.002,165.002,133.002,151.502,142.461,432,000
Jul 2, 20242,173.502,184.002,159.002,177.002,167.851,044,900
Jul 1, 20242,160.002,185.002,141.002,178.002,168.851,662,900
Jun 28, 20242,210.002,219.002,133.502,139.502,130.513,297,300
Jun 27, 2024 7.50 Dividend
Jun 27, 20242,223.002,240.002,186.502,225.502,216.156,469,200
Jun 26, 20242,253.002,263.002,227.002,230.502,213.667,781,300
Jun 25, 20242,253.002,258.002,232.002,239.502,222.592,134,500
Jun 24, 20242,222.002,248.002,222.002,244.502,227.552,009,100
Jun 21, 20242,224.502,246.502,220.002,220.002,203.241,638,300
Jun 20, 20242,245.502,249.502,207.502,213.002,196.291,503,500
Jun 19, 20242,290.002,291.002,246.002,256.002,238.971,190,300
Jun 18, 20242,279.002,307.002,275.502,293.502,276.18854,800
Jun 17, 20242,270.502,278.502,253.502,271.002,253.851,234,600
Jun 14, 20242,307.002,328.502,281.002,285.002,267.751,865,100
Jun 13, 20242,350.002,365.502,311.502,315.002,297.521,491,300
Jun 12, 20242,333.002,353.002,293.002,308.002,290.571,793,700
Jun 11, 20242,289.002,333.002,276.502,323.002,305.462,272,700
Jun 10, 20242,224.502,267.002,221.002,260.002,242.941,307,000
Jun 7, 20242,200.502,224.002,190.502,218.002,201.252,501,200
Jun 6, 20242,273.002,287.002,225.502,233.002,216.142,103,400
Jun 5, 20242,239.502,254.002,225.002,252.002,235.001,244,000
Jun 4, 20242,228.002,242.502,203.502,241.502,224.581,253,800
Jun 3, 20242,175.502,238.002,163.002,215.002,198.281,974,600
May 31, 20242,137.502,162.002,132.002,162.002,145.682,381,100
May 30, 20242,100.002,137.002,095.002,137.002,120.872,473,200
May 29, 20242,160.002,167.002,111.002,120.002,103.993,771,400
May 28, 20242,203.502,210.002,165.002,168.502,152.131,352,400
May 27, 20242,185.002,201.002,179.002,200.002,183.391,169,800
May 24, 20242,150.002,194.502,150.002,185.502,169.001,065,400
May 23, 20242,160.002,167.002,147.002,166.502,150.141,768,600
May 22, 20242,195.002,206.502,178.002,178.002,161.561,945,200
May 21, 20242,217.002,231.002,209.002,213.002,196.291,076,800
May 20, 20242,210.002,217.002,195.002,208.002,191.331,613,800
May 17, 20242,202.002,231.002,181.002,215.002,198.281,979,300
May 16, 20242,269.002,273.002,202.502,209.002,192.322,537,100
May 15, 20242,275.502,277.002,232.002,236.002,219.121,288,000
May 14, 20242,225.002,263.002,211.502,243.502,226.561,253,400
May 13, 20242,200.002,233.002,199.502,218.502,201.75840,200
May 10, 20242,190.002,218.502,188.502,207.002,190.341,002,400
May 9, 20242,199.502,209.502,178.502,185.502,169.00986,200
May 8, 20242,227.002,227.502,170.002,170.002,153.621,675,900
May 7, 20242,242.002,247.002,209.002,223.002,206.221,660,100
May 2, 20242,253.002,253.002,234.502,252.502,235.49672,300
May 1, 20242,250.002,258.502,236.002,246.002,229.04914,200
Apr 30, 20242,255.502,265.502,239.002,249.502,232.52990,000
Apr 26, 20242,224.502,265.502,216.002,262.002,244.921,021,800
Apr 25, 20242,236.002,245.502,223.002,237.002,220.11816,100
Apr 24, 20242,254.002,261.002,232.002,255.002,237.97743,400
Apr 23, 20242,249.502,273.002,235.002,240.502,223.58902,500
Apr 22, 20242,220.002,260.002,210.502,239.002,222.101,155,500
Apr 19, 20242,200.002,205.002,158.002,175.502,159.071,331,500
Apr 18, 20242,187.002,228.502,187.002,210.002,193.31865,700
Apr 17, 20242,235.002,239.002,190.002,190.502,173.961,289,500
Apr 16, 20242,276.502,278.502,227.502,232.502,215.641,200,900
Apr 15, 20242,285.002,311.502,277.002,291.002,273.70865,200
Apr 12, 20242,289.502,308.002,276.002,299.002,281.64926,000
Apr 11, 20242,310.002,312.502,281.002,289.502,272.211,047,000
Apr 10, 20242,356.002,362.002,309.002,311.002,293.551,152,600
Apr 9, 20242,367.002,389.502,361.002,364.502,346.65632,200
Apr 8, 20242,378.002,392.502,359.502,367.002,349.13720,800
Apr 5, 20242,352.002,392.502,346.002,375.002,357.07625,100
Apr 4, 20242,367.002,398.002,349.502,377.502,359.55910,100
Apr 3, 20242,370.502,399.002,349.502,353.002,335.231,282,300
Apr 2, 20242,444.002,444.502,359.002,366.502,348.631,309,300
Apr 1, 20242,453.002,463.502,425.002,451.502,432.99974,900
Mar 29, 20242,393.502,433.502,393.002,432.002,413.64619,700
Mar 28, 20242,403.002,408.502,375.002,395.502,377.41859,700
Mar 27, 20242,397.002,423.502,388.502,410.502,392.301,124,600
Mar 26, 20242,372.002,387.002,340.002,384.002,366.00672,500
Mar 25, 20242,399.002,414.002,370.002,371.002,353.10923,300
Mar 22, 20242,373.502,397.502,358.002,397.502,379.40878,800
Mar 21, 20242,370.002,385.502,355.002,361.502,343.671,044,900
Mar 19, 20242,312.002,370.002,312.002,370.002,352.111,431,000
Mar 18, 20242,316.002,321.002,282.002,312.002,294.541,025,900
Mar 15, 20242,277.002,317.002,271.502,312.502,295.041,624,600
Mar 14, 20242,236.502,276.002,225.002,274.002,256.831,261,700
Mar 13, 20242,219.002,245.002,210.002,245.002,228.05984,100
Mar 12, 20242,205.002,224.002,191.502,222.502,205.72670,200
Mar 11, 20242,225.002,238.002,183.002,209.502,192.821,266,900
Mar 8, 20242,239.002,249.502,211.502,229.502,212.671,259,100
Mar 7, 20242,220.002,256.002,218.002,250.502,233.511,149,900
Mar 6, 20242,230.002,232.502,211.002,219.002,202.251,152,700
Mar 5, 20242,188.002,228.502,156.002,228.002,211.181,433,700
Mar 4, 20242,180.002,199.502,167.002,195.002,178.431,165,600
Mar 1, 20242,180.002,184.002,148.502,178.502,162.051,143,600
Feb 29, 20242,180.502,191.002,164.002,182.002,165.53883,900
Feb 28, 20242,147.002,184.002,136.002,179.002,162.551,120,400
Feb 27, 20242,174.002,179.002,141.002,147.002,130.791,276,900
Feb 26, 20242,163.502,193.502,163.002,168.502,152.131,143,800
Feb 22, 20242,171.002,185.002,152.002,156.002,139.721,261,500
Feb 21, 20242,201.002,213.002,161.502,171.002,154.611,427,900
Feb 20, 20242,229.002,234.502,186.002,186.502,169.991,426,600
Feb 19, 20242,130.002,224.502,126.502,224.002,207.212,183,000
Feb 16, 20242,127.002,150.002,116.002,124.502,108.463,313,600
Feb 15, 20242,280.002,280.502,121.002,124.502,108.466,377,100
Feb 14, 20242,420.502,432.502,370.502,398.002,379.901,301,000
Feb 13, 20242,410.002,425.002,379.002,416.502,398.261,359,500
Feb 9, 20242,369.002,423.002,361.502,401.502,383.371,274,000
Feb 8, 20242,369.002,376.002,337.502,369.002,351.11947,100
Feb 7, 20242,395.002,395.502,353.002,373.002,355.08844,200
Feb 6, 20242,400.002,407.002,380.502,388.002,369.97846,600
Feb 5, 20242,418.002,420.002,377.002,409.502,391.31807,200

Related Tickers

9861.T Yoshinoya Holdings Co., Ltd.
2,937.00
-0.37%
 
5F7.F Zensho Holdings Co., Ltd.
52.50
-0.94%
 
7616.T Colowide Co.,Ltd.
1,696.50
-0.79%
 
7550.T Zensho Holdings Co., Ltd.
8,517.00
-0.82%
 
3563.T Food & Life Companies Ltd.
3,409.00
-2.24%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
SBUX Starbucks Corporation
107.68
-1.21%