Skip to main content

Japan Airlines (OP: JAPSY )

8.630 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.83 10.83 10.74 10.83 6,001 +0.03(+0.28%)
Jun 29, 2023 10.81 10.81 10.79 10.80 5,810 -0.17(-1.59%)
Jun 28, 2023 10.82 11.00 10.82 10.97 71,028 +0.15(+1.43%)
Jun 27, 2023 10.71 10.82 10.71 10.82 140,337 +0.31(+2.95%)
Jun 26, 2023 10.60 10.63 10.51 10.51 14,250 -0.06(-0.57%)
Jun 23, 2023 10.53 10.63 10.53 10.57 20,764 -0.07(-0.70%)
Jun 22, 2023 10.70 10.71 10.63 10.64 10,381 -0.12(-1.16%)
Jun 21, 2023 10.73 10.79 10.68 10.77 25,770 +0.36(+3.46%)
Jun 20, 2023 10.43 10.43 10.38 10.41 14,951 -0.06(-0.57%)
Jun 16, 2023 10.53 10.56 10.41 10.47 16,466 +0.29(+2.85%)
Jun 15, 2023 10.11 10.18 10.04 10.18 4,740 +0.05(+0.52%)
Jun 14, 2023 10.00 10.19 10.00 10.13 16,320 +0.20(+2.04%)
Jun 13, 2023 9.928 9.940 9.860 9.925 20,647 -0.00(-0.05%)
Jun 12, 2023 9.840 9.930 9.840 9.930 13,703 +0.21(+2.18%)
Jun 09, 2023 9.805 9.805 9.660 9.719 9,243 -0.07(-0.73%)
Jun 08, 2023 9.770 9.800 9.740 9.790 9,909 +0.04(+0.41%)
Jun 07, 2023 9.740 9.750 9.572 9.750 5,674 -0.03(-0.31%)
Jun 06, 2023 9.960 9.960 9.780 9.780 5,476 -0.02(-0.20%)
Jun 05, 2023 9.830 9.830 9.762 9.800 15,978 -0.03(-0.31%)
Jun 02, 2023 9.720 9.840 9.720 9.830 12,978 +0.04(+0.43%)
Jun 01, 2023 9.762 9.830 9.750 9.787 24,217 +0.31(+3.24%)
May 31, 2023 9.496 9.580 9.428 9.480 12,719 +0.06(+0.64%)
May 30, 2023 9.470 9.492 9.420 9.420 17,947 -0.23(-2.38%)
May 26, 2023 9.693 9.752 9.650 9.650 12,567 +0.19(+2.01%)
May 25, 2023 9.410 9.570 9.370 9.460 22,327 -0.04(-0.42%)
May 24, 2023 9.540 9.570 9.450 9.500 26,806 -0.31(-3.16%)
May 23, 2023 9.800 9.910 9.750 9.810 5,945 -0.13(-1.31%)
May 22, 2023 10.03 10.06 9.920 9.940 6,270 +0.20(+2.00%)
May 19, 2023 9.730 9.760 9.730 9.745 59,909 -0.11(-1.07%)
May 18, 2023 9.850 9.850 9.790 9.850 9,382 -0.17(-1.70%)
May 17, 2023 9.870 10.06 9.870 10.02 55,627 +0.18(+1.83%)
May 16, 2023 9.840 9.940 9.760 9.840 8,414 +0.05(+0.51%)
May 15, 2023 9.852 9.852 9.717 9.790 10,186 -0.09(-0.91%)
May 12, 2023 9.730 9.950 9.730 9.880 7,633 +0.10(+1.02%)
May 11, 2023 9.750 9.790 9.630 9.780 15,502 +0.03(+0.31%)
May 10, 2023 9.800 9.880 9.710 9.750 11,060 -0.05(-0.51%)
May 09, 2023 9.860 9.860 9.780 9.800 17,545 -0.13(-1.31%)
May 08, 2023 10.04 10.04 9.880 9.930 5,555 +0.09(+0.91%)
May 05, 2023 9.840 9.840 9.620 9.840 5,710 +0.17(+1.76%)
May 04, 2023 9.620 9.820 9.560 9.670 14,419 +0.19(+2.00%)
May 03, 2023 9.555 9.720 9.480 9.480 13,148 -0.14(-1.43%)
May 02, 2023 9.510 9.640 9.510 9.617 59,335 +0.01(+0.08%)
May 01, 2023 9.613 9.658 9.600 9.610 22,730 +0.05(+0.52%)
Apr 28, 2023 9.560 9.560 9.455 9.560 5,680 +0.02(+0.21%)
Apr 27, 2023 9.525 9.560 9.430 9.540 18,464 -0.05(-0.52%)
Apr 26, 2023 9.590 9.590 9.510 9.590 8,027 +0.02(+0.21%)
Apr 25, 2023 9.480 9.590 9.460 9.570 9,283 -0.15(-1.54%)
Apr 24, 2023 9.650 9.760 9.650 9.720 17,086 +0.07(+0.73%)
Apr 21, 2023 9.610 9.670 9.580 9.650 107,763 +0.10(+1.05%)
Apr 20, 2023 9.582 9.590 9.540 9.550 8,897 +0.03(+0.32%)
Apr 19, 2023 9.510 9.538 9.485 9.520 13,010 +0.01(+0.11%)
Apr 18, 2023 9.440 9.525 9.440 9.510 12,505 +0.08(+0.85%)
Apr 17, 2023 9.370 9.442 9.320 9.430 18,216 +0.10(+1.07%)
Apr 14, 2023 9.475 9.475 9.310 9.330 13,804 -0.11(-1.11%)
Apr 13, 2023 9.453 9.470 9.400 9.435 16,379 +0.01(+0.05%)
Apr 12, 2023 9.425 9.460 9.400 9.430 21,377 -0.02(-0.21%)
Apr 11, 2023 9.500 9.500 9.430 9.450 48,530 -0.05(-0.53%)
Apr 10, 2023 9.545 9.590 9.500 9.500 11,334 -0.02(-0.18%)
Apr 06, 2023 9.430 9.540 9.430 9.518 14,140 -0.07(-0.78%)
Apr 05, 2023 9.520 9.640 9.430 9.592 12,937 -0.11(-1.11%)
Apr 04, 2023 9.870 9.870 9.700 9.700 25,159 -0.10(-1.02%)
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.