Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Airlines (OP: JAPSY )

8.560 -0.130 (-1.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.000 9.220 8.860 8.920 33,800 -0.29(-3.15%)
Jan 28, 2021 9.100 9.220 9.070 9.210 74,722 +0.57(+6.63%)
Jan 27, 2021 8.920 8.920 8.630 8.637 68,558 -0.33(-3.71%)
Jan 26, 2021 9.085 9.110 8.953 8.970 79,125 -0.04(-0.39%)
Jan 25, 2021 9.030 9.207 8.920 9.005 38,086 -0.08(-0.94%)
Jan 22, 2021 9.050 9.090 9.000 9.090 34,000 -0.02(-0.22%)
Jan 21, 2021 9.370 9.370 9.020 9.110 43,548 -0.05(-0.55%)
Jan 20, 2021 9.320 9.320 9.120 9.160 27,120 -0.07(-0.76%)
Jan 19, 2021 9.195 9.345 9.110 9.230 43,061 +0.20(+2.21%)
Jan 15, 2021 9.080 9.080 8.960 9.030 59,500 -0.09(-0.99%)
Jan 14, 2021 9.000 9.190 9.000 9.120 76,131 +0.00(+0.00%)
Jan 13, 2021 9.340 9.340 9.070 9.120 28,676 -0.05(-0.55%)
Jan 12, 2021 9.140 9.190 9.080 9.170 46,460 +0.04(+0.44%)
Jan 11, 2021 9.230 9.230 9.090 9.130 48,704 -0.10(-1.08%)
Jan 08, 2021 9.190 9.230 9.150 9.230 43,000 -0.07(-0.75%)
Jan 07, 2021 9.312 9.330 9.265 9.300 68,003 -0.23(-2.41%)
Jan 06, 2021 9.300 9.570 9.300 9.530 41,054 +0.23(+2.47%)
Jan 05, 2021 9.310 9.319 9.210 9.300 42,816 +0.02(+0.22%)
Jan 04, 2021 9.650 9.650 9.240 9.280 28,593 -0.39(-4.03%)
Dec 31, 2020 9.670 9.670 9.670 24,430 +0.02(+0.21%)
Dec 30, 2020 9.455 9.700 9.400 9.650 24,430 +0.36(+3.88%)
Dec 29, 2020 9.350 9.350 9.020 9.290 45,111 +0.29(+3.22%)
Dec 28, 2020 9.180 9.180 8.970 9.000 44,616 -0.18(-1.91%)
Dec 24, 2020 9.430 9.430 9.120 9.175 23,400 +0.08(+0.82%)
Dec 23, 2020 9.075 9.100 9.050 9.100 46,095 +0.10(+1.11%)
Dec 22, 2020 9.300 9.300 9.000 9.000 29,384 -0.07(-0.77%)
Dec 21, 2020 9.200 9.300 9.010 9.070 56,215 -0.23(-2.47%)
Dec 18, 2020 9.260 9.300 9.250 9.300 33,200 +0.09(+0.92%)
Dec 17, 2020 9.280 9.290 9.210 9.215 38,203 -0.20(-2.07%)
Dec 16, 2020 9.410 9.440 9.400 9.410 27,395 +0.02(+0.21%)
Dec 15, 2020 9.344 9.420 9.320 9.390 42,287 -0.22(-2.29%)
Dec 14, 2020 9.595 9.710 9.565 9.610 53,848 +0.04(+0.42%)
Dec 11, 2020 9.530 9.588 9.530 9.570 43,400 +0.17(+1.75%)
Dec 10, 2020 9.050 9.610 9.050 9.405 33,752 +0.02(+0.27%)
Dec 09, 2020 9.760 9.760 9.360 9.380 50,120 +0.08(+0.86%)
Dec 08, 2020 9.330 9.490 9.240 9.300 60,120 -0.16(-1.69%)
Dec 07, 2020 9.730 9.730 9.410 9.460 57,678 -0.33(-3.37%)
Dec 04, 2020 9.850 9.850 9.700 9.790 52,900 -0.03(-0.31%)
Dec 03, 2020 9.945 9.950 9.760 9.820 83,445 +0.24(+2.51%)
Dec 02, 2020 9.645 9.645 9.500 9.580 17,846 -0.05(-0.57%)
Dec 01, 2020 9.890 9.890 9.520 9.635 94,954 +0.21(+2.17%)
Nov 30, 2020 9.230 9.790 9.230 9.430 78,344 -0.41(-4.17%)
Nov 27, 2020 10.11 10.11 9.720 9.840 82,100 -0.51(-4.93%)
Nov 25, 2020 10.09 10.50 10.09 10.35 99,700 +0.59(+6.10%)
Nov 24, 2020 9.480 9.830 9.480 9.755 34,108 +0.29(+3.01%)
Nov 23, 2020 9.550 9.550 9.300 9.470 46,098 +0.20(+2.16%)
Nov 20, 2020 9.510 9.510 9.230 9.270 28,000 -0.23(-2.42%)
Nov 19, 2020 9.390 9.580 9.350 9.500 195,640 +0.05(+0.53%)
Nov 18, 2020 9.780 9.780 9.450 9.450 50,255 -0.16(-1.63%)
Nov 17, 2020 9.565 9.670 9.530 9.607 18,617 +0.06(+0.60%)
Nov 16, 2020 9.550 9.640 9.500 9.550 135,264 +0.71(+8.03%)
Nov 13, 2020 8.730 8.840 8.680 8.840 27,200 +0.12(+1.38%)
Nov 12, 2020 9.090 9.090 8.720 8.720 34,392 -0.39(-4.28%)
Nov 11, 2020 9.460 9.460 9.100 9.110 35,709 -0.37(-3.90%)
Nov 10, 2020 9.400 9.520 9.000 9.480 175,845 +0.55(+6.16%)
Nov 09, 2020 9.300 9.300 8.580 8.930 618,364 +0.95(+11.90%)
Nov 06, 2020 8.820 8.820 7.810 7.980 100,500 -0.95(-10.64%)
Nov 05, 2020 8.760 9.015 8.760 8.930 20,722 +0.08(+0.90%)
Nov 04, 2020 8.935 8.950 8.850 8.850 62,015 -0.29(-3.17%)
Nov 03, 2020 8.770 9.190 8.770 9.140 15,155 +0.23(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.