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

Japan Airlines (OP: JAPSY )

8.467 +0.037 (+0.44%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 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 (%)
Feb 28, 2023 9.360 9.400 9.360 9.360 47,238 -0.04(-0.43%)
Feb 27, 2023 9.400 9.415 9.380 9.400 33,668 +0.07(+0.75%)
Feb 24, 2023 9.310 9.380 9.310 9.330 22,635 -0.06(-0.64%)
Feb 23, 2023 9.340 9.420 9.310 9.390 21,593 +0.05(+0.54%)
Feb 22, 2023 9.390 9.400 9.300 9.340 64,237 -0.07(-0.75%)
Feb 21, 2023 9.460 9.540 9.380 9.411 14,757 -0.12(-1.25%)
Feb 17, 2023 9.390 9.540 9.390 9.530 12,356 +0.01(+0.11%)
Feb 16, 2023 9.410 9.580 9.410 9.520 13,775 +0.02(+0.21%)
Feb 15, 2023 9.500 9.530 9.450 9.500 26,232 -0.19(-1.96%)
Feb 14, 2023 9.660 9.720 9.610 9.690 23,015 +0.02(+0.21%)
Feb 13, 2023 9.725 9.810 9.670 9.670 16,936 -0.14(-1.43%)
Feb 10, 2023 9.840 9.840 9.765 9.810 23,298 -0.05(-0.51%)
Feb 09, 2023 9.958 9.958 9.830 9.860 18,913 -0.05(-0.50%)
Feb 08, 2023 9.830 9.930 9.830 9.910 12,933 -0.01(-0.10%)
Feb 07, 2023 9.850 9.920 9.790 9.920 28,209 +0.03(+0.30%)
Feb 06, 2023 9.910 9.910 9.850 9.890 19,900 -0.02(-0.22%)
Feb 03, 2023 9.950 9.950 9.900 9.912 14,541 -0.61(-5.78%)
Feb 02, 2023 10.51 10.54 10.32 10.52 31,149 -0.06(-0.59%)
Feb 01, 2023 10.61 10.62 10.50 10.58 20,517 +0.01(+0.12%)
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%)
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.