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

Japan Airlines (OP: JAPSY )

8.974 -0.111 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 11.25 11.25 11.18 11.21 20,250 -0.03(-0.27%)
Mar 30, 2021 11.25 11.37 11.14 11.24 32,679 +0.19(+1.73%)
Mar 29, 2021 11.00 11.28 10.93 11.05 19,905 -0.26(-2.31%)
Mar 26, 2021 11.34 11.37 11.16 11.31 26,400 +0.08(+0.71%)
Mar 25, 2021 11.08 11.24 11.05 11.23 538,387 +0.15(+1.35%)
Mar 24, 2021 11.23 11.23 10.92 11.08 116,367 -0.64(-5.44%)
Mar 23, 2021 12.25 12.25 11.71 11.72 42,883 -0.95(-7.51%)
Mar 22, 2021 12.68 12.78 12.36 12.67 40,597 +0.31(+2.51%)
Mar 19, 2021 12.61 12.61 12.22 12.36 20,500 +0.11(+0.90%)
Mar 18, 2021 12.36 12.61 12.15 12.25 41,896 -0.04(-0.33%)
Mar 17, 2021 12.35 12.35 12.13 12.29 18,069 -0.01(-0.08%)
Mar 16, 2021 12.67 12.67 12.27 12.30 38,800 +0.30(+2.50%)
Mar 15, 2021 11.65 12.00 11.65 12.00 55,666 +0.41(+3.54%)
Mar 12, 2021 11.73 11.73 11.40 11.59 29,500 +0.04(+0.35%)
Mar 11, 2021 11.42 11.65 11.37 11.55 29,357 -0.07(-0.60%)
Mar 10, 2021 11.76 11.76 11.57 11.62 35,282 -0.02(-0.17%)
Mar 09, 2021 11.76 11.76 11.51 11.64 51,415 -0.08(-0.68%)
Mar 08, 2021 11.58 11.76 11.54 11.72 45,693 +0.03(+0.26%)
Mar 05, 2021 11.68 11.69 11.46 11.69 58,700 +0.04(+0.34%)
Mar 04, 2021 12.04 12.04 11.52 11.65 29,774 -0.19(-1.60%)
Mar 03, 2021 12.21 12.21 11.77 11.84 61,677 +0.23(+1.98%)
Mar 02, 2021 11.88 11.88 11.51 11.61 54,992 -0.45(-3.73%)
Mar 01, 2021 12.04 12.10 11.96 12.06 54,085 +0.06(+0.50%)
Feb 26, 2021 12.02 12.03 11.82 12.00 264,400 +0.31(+2.65%)
Feb 25, 2021 12.26 12.26 11.59 11.69 284,325 -0.64(-5.19%)
Feb 24, 2021 11.82 12.33 11.82 12.33 140,610 +0.60(+5.12%)
Feb 23, 2021 11.70 11.74 11.35 11.73 60,873 +0.13(+1.12%)
Feb 22, 2021 11.22 11.60 11.04 11.60 62,748 +0.66(+6.03%)
Feb 19, 2021 10.85 11.16 10.85 10.94 80,300 -0.17(-1.53%)
Feb 18, 2021 11.05 11.20 10.96 11.11 55,010 -0.01(-0.09%)
Feb 17, 2021 11.03 11.17 10.97 11.12 94,273 +0.49(+4.61%)
Feb 16, 2021 10.67 10.68 10.60 10.63 30,163 -0.09(-0.84%)
Feb 12, 2021 10.59 10.72 10.59 10.72 32,600 +0.16(+1.47%)
Feb 11, 2021 10.65 10.65 10.51 10.56 17,602 +0.07(+0.71%)
Feb 10, 2021 10.21 10.60 10.21 10.49 22,525 +0.02(+0.14%)
Feb 09, 2021 10.60 10.60 10.43 10.47 36,355 -0.06(-0.57%)
Feb 08, 2021 10.41 10.61 10.41 10.54 54,531 +0.15(+1.49%)
Feb 05, 2021 10.15 10.64 10.15 10.38 101,700 +0.55(+5.60%)
Feb 04, 2021 9.700 9.830 9.590 9.830 27,499 +0.26(+2.72%)
Feb 03, 2021 9.350 9.600 9.334 9.570 75,485 +0.49(+5.40%)
Feb 02, 2021 9.060 9.080 9.015 9.080 35,684 +0.02(+0.22%)
Feb 01, 2021 8.960 9.120 8.856 9.060 54,999 +0.14(+1.57%)
Jan 29, 2021 9.000 9.220 8.860 8.920 33,800 -0.29(-3.15%)
Jan 28, 2021 9.100 9.220 9.070 9.210 74,722 +0.57(+6.63%)
Jan 27, 2021 8.920 8.920 8.630 8.637 68,558 -0.33(-3.71%)
Jan 26, 2021 9.085 9.110 8.953 8.970 79,125 -0.04(-0.39%)
Jan 25, 2021 9.030 9.207 8.920 9.005 38,086 -0.08(-0.94%)
Jan 22, 2021 9.050 9.090 9.000 9.090 34,000 -0.02(-0.22%)
Jan 21, 2021 9.370 9.370 9.020 9.110 43,548 -0.05(-0.55%)
Jan 20, 2021 9.320 9.320 9.120 9.160 27,120 -0.07(-0.76%)
Jan 19, 2021 9.195 9.345 9.110 9.230 43,061 +0.20(+2.21%)
Jan 15, 2021 9.080 9.080 8.960 9.030 59,500 -0.09(-0.99%)
Jan 14, 2021 9.000 9.190 9.000 9.120 76,131 +0.00(+0.00%)
Jan 13, 2021 9.340 9.340 9.070 9.120 28,676 -0.05(-0.55%)
Jan 12, 2021 9.140 9.190 9.080 9.170 46,460 +0.04(+0.44%)
Jan 11, 2021 9.230 9.230 9.090 9.130 48,704 -0.10(-1.08%)
Jan 08, 2021 9.190 9.230 9.150 9.230 43,000 -0.07(-0.75%)
Jan 07, 2021 9.312 9.330 9.265 9.300 68,003 -0.23(-2.41%)
Jan 06, 2021 9.300 9.570 9.300 9.530 41,054 +0.23(+2.47%)
Jan 05, 2021 9.310 9.319 9.210 9.300 42,816 +0.02(+0.22%)
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.