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

Japan Airlines (OP: JAPSY )

8.670 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Apr 30, 2020 9.135 9.140 8.910 8.980 179,576 -0.14(-1.54%)
Apr 29, 2020 8.900 9.290 8.900 9.120 191,430 +0.15(+1.70%)
Apr 28, 2020 8.800 9.168 8.800 8.967 205,433 +0.34(+3.91%)
Apr 27, 2020 8.920 8.920 8.460 8.630 224,099 +0.24(+2.86%)
Apr 24, 2020 8.010 8.440 8.010 8.390 144,800 -0.10(-1.18%)
Apr 23, 2020 8.660 8.680 8.420 8.490 137,687 +0.07(+0.83%)
Apr 22, 2020 8.530 8.740 8.410 8.420 147,504 -0.26(-3.00%)
Apr 21, 2020 8.770 9.018 8.680 8.680 184,714 -0.11(-1.25%)
Apr 20, 2020 8.620 9.080 8.620 8.790 215,264 -0.02(-0.23%)
Apr 17, 2020 9.303 9.303 8.650 8.810 209,800 -0.12(-1.34%)
Apr 16, 2020 9.467 9.620 8.910 8.930 189,325 -0.23(-2.51%)
Apr 15, 2020 9.100 9.200 9.010 9.160 150,131 +0.06(+0.66%)
Apr 14, 2020 9.070 9.260 9.000 9.100 423,575 +0.03(+0.33%)
Apr 13, 2020 9.307 9.307 8.930 9.070 231,819 -0.21(-2.26%)
Apr 09, 2020 9.210 9.450 9.130 9.280 176,700 +0.07(+0.76%)
Apr 08, 2020 8.710 9.370 8.710 9.210 195,424 +0.67(+7.78%)
Apr 07, 2020 8.400 8.767 8.400 8.545 391,163 +0.31(+3.76%)
Apr 06, 2020 7.995 8.400 7.760 8.235 454,312 +0.33(+4.24%)
Apr 03, 2020 8.000 8.090 7.850 7.900 381,400 -0.42(-5.05%)
Apr 02, 2020 8.500 8.500 8.230 8.320 253,197 -0.19(-2.19%)
Apr 01, 2020 8.800 9.000 8.500 8.507 279,952 -0.63(-6.93%)
Mar 31, 2020 8.520 9.980 8.520 9.140 320,748 -0.36(-3.79%)
Mar 30, 2020 9.500 10.05 9.470 9.500 408,954 -0.18(-1.86%)
Mar 27, 2020 10.24 10.24 9.543 9.680 241,700 -0.21(-2.12%)
Mar 26, 2020 10.50 10.50 9.450 9.890 199,742 +0.26(+2.70%)
Mar 25, 2020 9.485 10.00 9.160 9.630 182,599 +0.27(+2.88%)
Mar 24, 2020 8.610 9.360 8.610 9.360 319,055 +0.84(+9.86%)
Mar 23, 2020 9.080 9.375 8.520 8.520 317,434 -0.36(-4.00%)
Mar 20, 2020 8.500 9.130 8.500 8.875 173,600 -0.10(-1.06%)
Mar 19, 2020 8.582 9.200 8.410 8.970 271,088 +0.01(+0.14%)
Mar 18, 2020 9.500 9.500 8.740 8.957 336,573 -0.34(-3.68%)
Mar 17, 2020 8.650 9.621 8.650 9.300 352,580 +0.04(+0.43%)
Mar 16, 2020 8.260 9.400 8.260 9.260 521,614 -0.06(-0.70%)
Mar 13, 2020 9.500 9.550 8.900 9.325 324,900 -0.71(-7.12%)
Mar 12, 2020 10.62 10.62 9.861 10.04 289,260 -1.01(-9.14%)
Mar 11, 2020 11.38 11.50 11.03 11.05 375,668 -0.32(-2.86%)
Mar 10, 2020 11.65 11.85 11.00 11.38 384,864 +0.03(+0.22%)
Mar 09, 2020 11.03 11.55 11.03 11.35 560,728 -0.48(-4.06%)
Mar 06, 2020 11.86 11.86 11.73 11.83 301,100 -0.34(-2.79%)
Mar 05, 2020 12.09 12.18 12.02 12.17 234,166 -0.15(-1.22%)
Mar 04, 2020 12.22 12.38 12.22 12.32 171,082 +0.16(+1.32%)
Mar 03, 2020 12.26 12.34 12.11 12.16 617,477 -0.01(-0.08%)
Mar 02, 2020 12.32 12.83 12.12 12.17 275,091 -0.01(-0.08%)
Feb 28, 2020 11.97 12.27 11.95 12.18 371,800 +0.21(+1.75%)
Feb 27, 2020 11.95 12.20 11.95 11.97 233,091 -0.68(-5.38%)
Feb 26, 2020 12.80 12.85 12.65 12.65 260,026 -0.01(-0.08%)
Feb 25, 2020 12.85 12.91 12.66 12.66 334,166 -0.19(-1.48%)
Feb 24, 2020 13.12 13.15 12.85 12.85 189,501 -0.43(-3.24%)
Feb 21, 2020 13.27 13.34 13.26 13.28 228,800 -0.02(-0.15%)
Feb 20, 2020 13.57 13.57 13.28 13.30 218,999 -0.19(-1.44%)
Feb 19, 2020 13.48 13.61 13.48 13.49 132,193 -0.22(-1.57%)
Feb 18, 2020 13.90 13.90 13.58 13.71 102,135 -0.25(-1.79%)
Feb 14, 2020 14.49 14.49 13.96 13.96 235,900 -0.21(-1.48%)
Feb 13, 2020 14.22 14.24 14.16 14.17 92,566 +0.23(+1.65%)
Feb 12, 2020 13.85 14.07 13.85 13.94 259,171 -0.28(-1.97%)
Feb 11, 2020 14.14 14.26 14.14 14.22 190,601 +0.05(+0.35%)
Feb 10, 2020 14.19 14.24 14.14 14.17 168,366 -0.12(-0.84%)
Feb 07, 2020 14.30 14.44 14.28 14.29 117,500 -0.23(-1.59%)
Feb 06, 2020 14.74 14.74 14.38 14.52 103,496 +0.22(+1.54%)
Feb 05, 2020 14.21 14.36 14.21 14.30 103,918 +0.23(+1.63%)
Feb 04, 2020 13.98 14.09 13.98 14.07 168,925 +0.17(+1.22%)
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.