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

Japan Airlines (OP: JAPSY )

8.485 -0.075 (-0.88%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 23, 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 (%)
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%)
Aug 01, 2023 10.98 10.98 10.72 10.90 6,096 +0.07(+0.66%)
Jul 31, 2023 10.47 10.98 10.47 10.83 11,607 -0.21(-1.92%)
Jul 28, 2023 11.00 11.10 11.00 11.04 12,696 +0.06(+0.55%)
Jul 27, 2023 10.93 10.98 10.89 10.98 18,212 +0.08(+0.73%)
Jul 26, 2023 10.88 10.91 10.85 10.90 9,772 +0.05(+0.46%)
Jul 25, 2023 10.84 10.86 10.83 10.85 10,033 -0.04(-0.37%)
Jul 24, 2023 10.88 10.98 10.88 10.89 7,513 +0.00(+0.00%)
Jul 21, 2023 10.89 10.91 10.84 10.89 44,220 +0.05(+0.51%)
Jul 20, 2023 10.76 10.87 10.72 10.84 7,319 -0.08(-0.78%)
Jul 19, 2023 10.76 11.00 10.76 10.92 38,234 -0.17(-1.53%)
Jul 18, 2023 11.06 11.14 10.82 11.09 18,801 +0.03(+0.27%)
Jul 17, 2023 11.06 11.06 10.72 11.06 9,309 +0.20(+1.84%)
Jul 14, 2023 10.86 10.86 10.81 10.86 9,647 -0.29(-2.60%)
Jul 13, 2023 11.15 11.15 11.01 11.15 8,486 +0.08(+0.68%)
Jul 12, 2023 10.97 11.10 10.97 11.07 6,934 +0.07(+0.63%)
Jul 11, 2023 10.98 11.02 10.95 11.01 20,337 -0.01(-0.13%)
Jul 10, 2023 10.97 11.02 10.95 11.02 32,448 +0.01(+0.09%)
Jul 07, 2023 10.87 11.02 10.87 11.01 24,237 +0.32(+2.99%)
Jul 06, 2023 10.73 10.75 10.68 10.69 10,912 -0.04(-0.37%)
Jul 05, 2023 10.76 10.76 10.71 10.73 12,148 -0.02(-0.19%)
Jul 03, 2023 10.80 10.80 10.74 10.75 8,667 -0.08(-0.74%)
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 +0.25(+2.52%)
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%)
Apr 03, 2023 9.640 9.840 9.640 9.800 12,718 +0.05(+0.51%)
Mar 31, 2023 9.710 9.750 9.700 9.750 115,047 +0.09(+0.93%)
Mar 30, 2023 9.643 9.660 9.610 9.660 9,183 +0.06(+0.63%)
Mar 29, 2023 9.570 9.650 9.570 9.600 24,790 -0.01(-0.15%)
Mar 28, 2023 9.591 9.614 9.570 9.614 25,051 -0.01(-0.06%)
Mar 27, 2023 9.610 9.620 9.520 9.620 19,668 +0.13(+1.42%)
Mar 24, 2023 9.455 9.590 9.450 9.485 28,243 -0.04(-0.37%)
Mar 23, 2023 9.500 9.570 9.480 9.520 26,807 +0.02(+0.21%)
Mar 22, 2023 9.350 9.500 9.300 9.500 22,508 +0.02(+0.21%)
Mar 21, 2023 9.482 9.530 9.440 9.480 11,341 -0.01(-0.11%)
Mar 20, 2023 9.383 9.490 9.360 9.490 33,235 +0.02(+0.21%)
Mar 17, 2023 9.570 9.580 9.470 9.470 50,413 +0.13(+1.45%)
Mar 16, 2023 9.265 9.341 9.240 9.335 66,665 +0.03(+0.27%)
Mar 15, 2023 9.400 9.421 9.300 9.310 43,927 -0.18(-1.90%)
Mar 14, 2023 9.432 9.500 9.430 9.490 25,979 -0.02(-0.20%)
Mar 13, 2023 9.519 9.572 9.446 9.509 22,649 -0.06(-0.64%)
Mar 10, 2023 9.570 9.572 9.460 9.570 73,140 -0.03(-0.31%)
Mar 09, 2023 9.670 9.700 9.590 9.600 66,110 +0.02(+0.21%)
Mar 08, 2023 9.530 9.580 9.518 9.580 39,014 +0.23(+2.46%)
Mar 07, 2023 9.479 9.479 9.350 9.350 16,795 -0.13(-1.42%)
Mar 06, 2023 9.490 9.530 9.450 9.485 26,304 -0.27(-2.72%)
Mar 03, 2023 9.560 9.750 9.550 9.750 252,475 +0.36(+3.83%)
Mar 02, 2023 9.315 9.390 9.290 9.390 22,362 +0.08(+0.85%)
Mar 01, 2023 9.293 9.390 9.250 9.311 94,293 -0.05(-0.52%)
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%)
Dec 01, 2022 9.640 9.980 9.640 9.900 45,422 +0.03(+0.30%)
Nov 30, 2022 9.820 9.930 9.710 9.870 41,549 +0.04(+0.41%)
Nov 29, 2022 9.815 9.840 9.770 9.830 10,807 +0.10(+1.03%)
Nov 28, 2022 9.450 9.780 9.450 9.730 7,962 +0.02(+0.21%)
Nov 25, 2022 9.630 9.710 9.630 9.710 13,015 +0.13(+1.36%)
Nov 23, 2022 9.523 9.630 9.523 9.580 25,459 +0.11(+1.16%)
Nov 22, 2022 9.414 9.470 9.360 9.470 29,585 +0.22(+2.38%)
Nov 21, 2022 9.335 9.335 9.250 9.250 38,589 -0.06(-0.64%)
Nov 18, 2022 9.315 9.357 9.290 9.310 9,522 -0.08(-0.90%)
Nov 17, 2022 9.100 9.420 9.100 9.395 21,215 +0.04(+0.37%)
Nov 16, 2022 9.290 9.400 9.220 9.360 24,631 -0.05(-0.58%)
Nov 15, 2022 9.496 9.503 9.350 9.415 21,439 +0.03(+0.37%)
Nov 14, 2022 9.590 9.590 9.000 9.380 16,193 -0.08(-0.85%)
Nov 11, 2022 9.580 9.820 9.340 9.460 12,671 -0.30(-3.03%)
Nov 10, 2022 9.500 9.770 9.500 9.756 19,705 +0.43(+4.57%)
Nov 09, 2022 9.367 9.375 9.300 9.330 20,397 -0.31(-3.22%)
Nov 08, 2022 9.550 9.670 9.550 9.640 18,179 +0.01(+0.05%)
Nov 07, 2022 9.700 9.700 9.620 9.635 40,071 -0.21(-2.08%)
Nov 04, 2022 9.600 9.850 9.600 9.840 118,877 +0.46(+4.96%)
Nov 03, 2022 9.408 9.540 9.300 9.375 7,753 +0.04(+0.37%)
Nov 02, 2022 9.440 9.550 9.340 9.340 77,602 -0.18(-1.89%)
Nov 01, 2022 9.502 9.520 9.350 9.520 14,189 +0.21(+2.26%)
Oct 31, 2022 9.250 9.320 9.250 9.310 36,016 -0.04(-0.37%)
Oct 28, 2022 9.540 9.540 9.265 9.345 51,809 -0.13(-1.42%)
Oct 27, 2022 9.467 9.490 9.320 9.480 43,371 +0.02(+0.21%)
Oct 26, 2022 9.106 9.520 9.106 9.460 47,535 +0.01(+0.11%)
Oct 25, 2022 9.441 9.474 9.401 9.450 29,950 +0.09(+0.96%)
Oct 24, 2022 9.040 9.380 9.040 9.360 34,976 -0.04(-0.43%)
Oct 21, 2022 9.315 9.480 9.140 9.400 29,006 +0.03(+0.32%)
Oct 20, 2022 9.435 9.490 9.360 9.370 27,150 +0.17(+1.85%)
Oct 19, 2022 9.270 9.270 9.200 9.200 17,139 -0.10(-1.12%)
Oct 18, 2022 9.342 9.470 9.210 9.304 48,110 +0.08(+0.91%)
Oct 17, 2022 9.100 9.250 9.100 9.220 43,902 +0.21(+2.27%)
Oct 14, 2022 9.130 9.200 9.008 9.015 44,809 -0.32(-3.48%)
Oct 13, 2022 9.130 9.380 9.050 9.340 52,595 -0.11(-1.16%)
Oct 12, 2022 9.447 9.500 9.440 9.450 71,670 +0.00(+0.00%)
Oct 11, 2022 9.400 9.520 9.360 9.450 73,283 +0.31(+3.39%)
Oct 10, 2022 9.130 9.143 9.060 9.140 22,831 -0.01(-0.11%)
Oct 07, 2022 9.205 9.255 9.130 9.150 20,680 +0.07(+0.77%)
Oct 06, 2022 8.835 9.160 8.835 9.080 27,769 -0.08(-0.87%)
Oct 05, 2022 8.830 9.160 8.830 9.160 22,857 -0.02(-0.22%)
Oct 04, 2022 9.000 9.180 9.000 9.180 56,773 +0.13(+1.44%)
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.