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

Japan Airlines (OP: JAPSY )

8.580 +0.020 (+0.23%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 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 31, 2023 10.53 10.64 10.53 10.57 45,213 -0.01(-0.09%)
Jan 30, 2023 10.66 10.66 10.56 10.58 5,821 +0.01(+0.09%)
Jan 27, 2023 10.60 10.60 10.56 10.57 15,318 -0.03(-0.28%)
Jan 26, 2023 10.56 10.65 10.54 10.60 13,633 +0.07(+0.66%)
Jan 25, 2023 10.57 10.59 10.51 10.53 16,918 +0.09(+0.86%)
Jan 24, 2023 10.41 10.45 10.35 10.44 13,078 +0.01(+0.10%)
Jan 23, 2023 10.44 10.48 10.37 10.43 13,581 -0.07(-0.67%)
Jan 20, 2023 10.37 10.55 10.37 10.50 32,476 +0.33(+3.24%)
Jan 19, 2023 10.02 10.17 10.02 10.17 53,126 +0.24(+2.42%)
Jan 18, 2023 10.03 10.10 9.920 9.930 22,172 -0.07(-0.70%)
Jan 17, 2023 9.990 10.00 9.940 10.00 25,784 -0.02(-0.15%)
Jan 13, 2023 9.978 10.06 9.950 10.02 16,982 +0.15(+1.48%)
Jan 12, 2023 9.672 9.890 9.672 9.869 39,477 +0.10(+0.99%)
Jan 11, 2023 9.940 9.950 9.750 9.772 30,217 -0.21(-2.13%)
Jan 10, 2023 9.970 10.03 9.940 9.985 46,353 -0.16(-1.53%)
Jan 09, 2023 10.09 10.17 10.09 10.14 53,627 +0.06(+0.60%)
Jan 06, 2023 9.990 10.09 9.900 10.08 35,832 +0.33(+3.38%)
Jan 05, 2023 9.680 9.960 9.680 9.750 24,478 -0.30(-2.99%)
Jan 04, 2023 10.06 10.11 9.960 10.05 105,113 -0.07(-0.69%)
Jan 03, 2023 10.13 10.28 10.12 10.12 28,474 +0.04(+0.40%)
Dec 30, 2022 10.06 10.20 10.06 10.08 9,508 -0.06(-0.59%)
Dec 29, 2022 10.09 10.16 10.09 10.14 27,191 +0.14(+1.43%)
Dec 28, 2022 9.800 10.20 9.800 9.997 35,521 -0.20(-1.99%)
Dec 27, 2022 10.21 10.21 10.14 10.20 15,003 +0.19(+1.90%)
Dec 23, 2022 9.850 10.02 9.850 10.01 16,655 -0.01(-0.10%)
Dec 22, 2022 9.990 10.03 9.890 10.02 28,507 -0.03(-0.32%)
Dec 21, 2022 10.08 10.10 10.01 10.05 16,183 +0.08(+0.83%)
Dec 20, 2022 9.920 10.04 9.920 9.970 35,930 +0.08(+0.81%)
Dec 19, 2022 9.947 9.947 9.880 9.890 20,225 -0.04(-0.40%)
Dec 16, 2022 9.900 9.930 9.840 9.930 16,168 +0.09(+0.97%)
Dec 15, 2022 9.940 9.940 9.780 9.835 13,363 -0.30(-3.01%)
Dec 14, 2022 10.14 10.18 10.02 10.14 9,963 -0.04(-0.44%)
Dec 13, 2022 10.28 10.29 10.06 10.19 50,807 +0.20(+1.95%)
Dec 12, 2022 9.985 10.01 9.919 9.990 16,181 +0.05(+0.50%)
Dec 09, 2022 9.945 9.980 9.930 9.940 13,769 -0.11(-1.09%)
Dec 08, 2022 9.990 10.08 9.990 10.05 20,892 +0.12(+1.21%)
Dec 07, 2022 10.00 10.00 9.930 9.930 27,893 +0.22(+2.27%)
Dec 06, 2022 9.466 9.742 9.466 9.710 12,124 -0.10(-1.07%)
Dec 05, 2022 9.887 9.887 9.800 9.815 21,933 -0.13(-1.36%)
Dec 02, 2022 9.815 9.950 9.815 9.950 9,857 +0.05(+0.51%)
Dec 01, 2022 9.640 9.980 9.640 9.900 45,422 +0.03(+0.30%)
Nov 30, 2022 9.820 9.930 9.710 9.870 41,549 +0.04(+0.41%)
Nov 29, 2022 9.815 9.840 9.770 9.830 10,807 +0.10(+1.03%)
Nov 28, 2022 9.450 9.780 9.450 9.730 7,962 +0.02(+0.21%)
Nov 25, 2022 9.630 9.710 9.630 9.710 13,015 +0.13(+1.36%)
Nov 23, 2022 9.523 9.630 9.523 9.580 25,459 +0.11(+1.16%)
Nov 22, 2022 9.414 9.470 9.360 9.470 29,585 +0.22(+2.38%)
Nov 21, 2022 9.335 9.335 9.250 9.250 38,589 -0.06(-0.64%)
Nov 18, 2022 9.315 9.357 9.290 9.310 9,522 -0.08(-0.90%)
Nov 17, 2022 9.100 9.420 9.100 9.395 21,215 +0.04(+0.37%)
Nov 16, 2022 9.290 9.400 9.220 9.360 24,631 -0.05(-0.58%)
Nov 15, 2022 9.496 9.503 9.350 9.415 21,439 +0.03(+0.37%)
Nov 14, 2022 9.590 9.590 9.000 9.380 16,193 -0.08(-0.85%)
Nov 11, 2022 9.580 9.820 9.340 9.460 12,671 -0.30(-3.03%)
Nov 10, 2022 9.500 9.770 9.500 9.756 19,705 +0.43(+4.57%)
Nov 09, 2022 9.367 9.375 9.300 9.330 20,397 -0.31(-3.22%)
Nov 08, 2022 9.550 9.670 9.550 9.640 18,179 +0.01(+0.05%)
Nov 07, 2022 9.700 9.700 9.620 9.635 40,071 -0.21(-2.08%)
Nov 04, 2022 9.600 9.850 9.600 9.840 118,877 +0.46(+4.96%)
Nov 03, 2022 9.408 9.540 9.300 9.375 7,753 +0.04(+0.37%)
Nov 02, 2022 9.440 9.550 9.340 9.340 77,602 -0.18(-1.89%)
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.