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 (%)
May 29, 2020 9.925 9.930 9.690 9.850 300,400 -0.36(-3.53%)
May 28, 2020 10.27 10.45 10.21 10.21 605,923 -0.12(-1.19%)
May 27, 2020 10.44 10.44 10.06 10.33 526,895 -0.04(-0.41%)
May 26, 2020 10.43 10.43 10.23 10.38 169,971 +1.60(+18.17%)
May 22, 2020 8.800 8.800 8.730 8.780 104,200 +0.14(+1.62%)
May 21, 2020 8.742 8.745 8.580 8.640 126,329 -0.09(-1.03%)
May 20, 2020 8.630 8.770 8.630 8.730 232,769 +0.12(+1.45%)
May 19, 2020 8.450 8.720 8.450 8.605 306,151 -0.01(-0.08%)
May 18, 2020 8.490 8.620 8.460 8.612 385,368 +0.21(+2.52%)
May 15, 2020 8.890 8.890 8.360 8.400 172,800 -0.07(-0.83%)
May 14, 2020 8.500 8.630 8.380 8.470 169,867 -0.13(-1.51%)
May 13, 2020 8.750 8.750 8.560 8.600 222,888 -0.17(-1.94%)
May 12, 2020 9.040 9.040 8.770 8.770 236,714 -0.33(-3.63%)
May 11, 2020 9.030 9.135 9.030 9.100 176,804 +0.72(+8.59%)
May 08, 2020 8.470 8.470 8.283 8.380 172,900 +0.13(+1.59%)
May 07, 2020 8.380 8.380 8.110 8.249 348,497 -0.42(-4.86%)
May 06, 2020 8.800 8.800 8.640 8.670 189,818 -0.03(-0.34%)
May 05, 2020 8.745 8.820 8.690 8.700 159,714 +0.10(+1.16%)
May 04, 2020 8.620 8.670 8.520 8.600 164,139 -0.07(-0.81%)
May 01, 2020 8.920 8.970 8.630 8.670 128,500 -0.31(-3.45%)
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%)
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.