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 (%)
Oct 31, 2023 9.232 9.480 9.060 9.070 106,419 -0.04(-0.46%)
Oct 30, 2023 8.810 9.130 8.810 9.112 41,468 +0.09(+1.02%)
Oct 27, 2023 8.810 9.180 8.810 9.020 29,167 +0.09(+1.06%)
Oct 26, 2023 8.950 8.980 8.890 8.925 100,924 -0.05(-0.61%)
Oct 25, 2023 9.050 9.050 8.980 8.980 42,213 +0.06(+0.63%)
Oct 24, 2023 8.918 8.940 8.900 8.924 106,127 +0.12(+1.38%)
Oct 23, 2023 8.720 8.830 8.720 8.803 66,454 +0.01(+0.14%)
Oct 20, 2023 8.805 8.830 8.780 8.790 71,931 -0.08(-0.90%)
Oct 19, 2023 8.810 8.920 8.790 8.870 104,456 -0.18(-1.99%)
Oct 18, 2023 9.090 9.160 8.960 9.050 61,276 +0.03(+0.33%)
Oct 17, 2023 9.010 9.079 8.990 9.020 108,433 +0.02(+0.22%)
Oct 16, 2023 8.975 9.070 8.970 9.000 85,293 -0.14(-1.53%)
Oct 13, 2023 9.195 9.217 9.130 9.140 42,160 -0.20(-2.14%)
Oct 12, 2023 9.400 9.400 9.300 9.340 58,110 -0.13(-1.37%)
Oct 11, 2023 9.250 9.470 9.250 9.470 32,511 +0.07(+0.74%)
Oct 10, 2023 9.285 9.480 9.240 9.400 45,258 -0.11(-1.10%)
Oct 09, 2023 9.610 9.610 9.490 9.505 92,022 -0.11(-1.20%)
Oct 06, 2023 9.570 9.775 9.570 9.620 40,429 +0.08(+0.84%)
Oct 05, 2023 9.630 9.630 9.480 9.540 49,229 +0.28(+3.02%)
Oct 04, 2023 9.110 9.260 9.110 9.260 142,648 -0.00(-0.04%)
Oct 03, 2023 9.320 9.390 9.240 9.264 42,074 -0.17(-1.82%)
Oct 02, 2023 9.500 9.500 9.430 9.436 20,155 -0.25(-2.62%)
Sep 29, 2023 9.500 9.725 9.500 9.690 43,733 -0.11(-1.07%)
Sep 28, 2023 9.530 9.820 9.530 9.795 20,876 -0.19(-1.85%)
Sep 27, 2023 10.08 10.08 9.980 9.980 20,103 -0.01(-0.10%)
Sep 26, 2023 10.04 10.05 9.990 9.990 19,365 -0.06(-0.60%)
Sep 25, 2023 10.34 10.07 10.04 10.05 37,702 -0.08(-0.79%)
Sep 22, 2023 10.11 10.17 10.11 10.13 27,530 +0.10(+0.97%)
Sep 21, 2023 9.980 10.14 9.970 10.03 15,781 +0.03(+0.33%)
Sep 20, 2023 10.05 10.10 10.00 10.00 24,434 -0.16(-1.57%)
Sep 19, 2023 10.14 10.16 10.10 10.16 33,062 +0.05(+0.49%)
Sep 18, 2023 10.00 10.11 10.00 10.11 15,818 +0.04(+0.40%)
Sep 15, 2023 10.12 10.12 10.05 10.07 28,494 -0.18(-1.76%)
Sep 14, 2023 10.27 10.29 10.22 10.25 10,186 -0.01(-0.10%)
Sep 13, 2023 10.44 10.58 10.26 10.26 68,659 -0.06(-0.58%)
Sep 12, 2023 9.900 10.50 9.900 10.32 43,372 +0.16(+1.57%)
Sep 11, 2023 10.05 10.17 10.05 10.16 46,713 +0.11(+1.09%)
Sep 08, 2023 10.05 10.05 9.970 10.05 47,130 +0.00(+0.00%)
Sep 07, 2023 10.06 10.06 10.02 10.05 31,754 -0.03(-0.30%)
Sep 06, 2023 10.17 10.17 10.07 10.08 33,762 -0.07(-0.69%)
Sep 05, 2023 10.16 10.25 10.15 10.15 20,880 -0.13(-1.26%)
Sep 01, 2023 10.05 10.65 10.05 10.28 23,283 +0.02(+0.24%)
Aug 31, 2023 10.26 10.27 10.21 10.26 13,115 +0.20(+1.94%)
Aug 30, 2023 10.07 10.11 10.06 10.06 46,025 -0.14(-1.37%)
Aug 29, 2023 10.01 10.34 10.01 10.20 30,549 +0.14(+1.39%)
Aug 28, 2023 10.07 10.07 10.00 10.06 19,417 -0.22(-2.14%)
Aug 25, 2023 10.23 10.28 10.01 10.28 12,031 +0.07(+0.69%)
Aug 24, 2023 10.25 10.25 10.19 10.21 11,594 -0.16(-1.54%)
Aug 23, 2023 10.35 10.44 10.34 10.37 10,851 +0.08(+0.78%)
Aug 22, 2023 10.34 10.34 10.22 10.29 26,390 -0.02(-0.19%)
Aug 21, 2023 10.25 10.33 10.24 10.31 37,268 -0.02(-0.19%)
Aug 18, 2023 10.29 10.36 10.29 10.33 22,524 -0.02(-0.19%)
Aug 17, 2023 10.65 10.74 10.35 10.35 14,025 -0.10(-0.96%)
Aug 16, 2023 10.50 10.50 10.40 10.45 38,756 -0.18(-1.69%)
Aug 15, 2023 10.75 10.75 10.55 10.63 19,681 -0.15(-1.39%)
Aug 14, 2023 10.66 10.96 10.66 10.78 15,037 -0.03(-0.28%)
Aug 11, 2023 10.88 10.90 10.81 10.81 11,641 -0.13(-1.19%)
Aug 10, 2023 10.92 10.94 10.83 10.94 8,210 +0.23(+2.15%)
Aug 09, 2023 10.71 10.72 10.67 10.71 20,265 +0.34(+3.28%)
Aug 08, 2023 10.45 10.45 10.31 10.37 73,835 +0.06(+0.58%)
Aug 07, 2023 10.17 10.48 10.17 10.31 14,066 -0.13(-1.25%)
Aug 04, 2023 10.45 10.52 10.42 10.44 25,693 +0.19(+1.85%)
Aug 03, 2023 10.15 10.26 10.15 10.25 35,264 -0.13(-1.30%)
Aug 02, 2023 10.50 10.50 10.36 10.38 9,248 -0.52(-4.72%)
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.