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

Japan Airlines (OP: JAPSY )

8.645 +0.025 (+0.29%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 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 (%)
Feb 28, 2022 9.690 10.03 9.470 9.900 66,518 +0.11(+1.12%)
Feb 25, 2022 9.470 9.790 9.690 9.790 112,759 +0.28(+2.94%)
Feb 24, 2022 9.520 9.520 9.280 9.510 84,462 -0.56(-5.56%)
Feb 23, 2022 10.49 10.49 10.03 10.07 39,595 -0.11(-1.08%)
Feb 22, 2022 10.24 10.24 9.880 10.18 34,871 -0.02(-0.20%)
Feb 18, 2022 10.20 0 -0.22(-2.11%)
Feb 17, 2022 10.44 10.48 10.36 10.42 32,899 -0.01(-0.10%)
Feb 16, 2022 10.60 10.60 10.37 10.43 57,589 +0.07(+0.65%)
Feb 15, 2022 10.35 10.37 10.19 10.36 118,157 +0.01(+0.12%)
Feb 14, 2022 10.34 10.40 10.28 10.35 75,953 +0.13(+1.28%)
Feb 11, 2022 10.26 10.33 10.17 10.22 103,889 -0.06(-0.59%)
Feb 10, 2022 10.37 10.42 10.28 10.28 76,729 -0.21(-2.00%)
Feb 09, 2022 10.42 10.52 10.40 10.49 97,008 +0.16(+1.59%)
Feb 08, 2022 9.950 10.33 9.938 10.33 131,099 +0.39(+3.88%)
Feb 07, 2022 10.22 10.22 9.910 9.940 57,158 +0.01(+0.15%)
Feb 04, 2022 9.877 9.970 9.827 9.925 30,143 +0.39(+4.04%)
Feb 03, 2022 9.550 9.580 9.490 9.540 22,221 -0.16(-1.65%)
Feb 02, 2022 9.650 9.757 9.600 9.700 60,978 +0.16(+1.68%)
Feb 01, 2022 9.760 9.760 9.380 9.540 72,486 +0.15(+1.60%)
Jan 31, 2022 9.160 9.510 9.160 9.390 151,253 +0.19(+2.05%)
Jan 28, 2022 9.303 9.370 9.100 9.201 56,871 +0.06(+0.67%)
Jan 27, 2022 9.160 9.190 9.080 9.140 63,064 -0.13(-1.40%)
Jan 26, 2022 9.300 9.460 9.190 9.270 67,362 -0.12(-1.30%)
Jan 25, 2022 9.274 9.430 9.274 9.393 71,390 -0.09(-0.92%)
Jan 24, 2022 9.540 9.572 9.350 9.480 54,088 -0.14(-1.46%)
Jan 21, 2022 9.690 9.750 9.370 9.620 129,283 +0.43(+4.68%)
Jan 20, 2022 9.287 9.330 9.190 9.190 91,543 -0.07(-0.76%)
Jan 19, 2022 9.290 9.310 9.260 9.260 34,487 +0.00(+0.05%)
Jan 18, 2022 9.260 9.330 9.230 9.255 53,694 -0.08(-0.91%)
Jan 14, 2022 9.340 0 -0.05(-0.53%)
Jan 13, 2022 9.146 9.500 9.146 9.390 56,383 -0.14(-1.47%)
Jan 12, 2022 9.500 9.570 9.500 9.530 28,302 -0.04(-0.42%)
Jan 11, 2022 9.470 9.580 9.470 9.570 73,196 +0.26(+2.79%)
Jan 10, 2022 9.200 9.310 9.150 9.310 166,289 +0.07(+0.70%)
Jan 07, 2022 9.190 9.270 9.170 9.245 65,864 -0.08(-0.80%)
Jan 06, 2022 9.350 9.380 9.300 9.320 69,331 -0.12(-1.27%)
Jan 05, 2022 9.470 9.505 9.410 9.440 40,659 -0.03(-0.34%)
Jan 04, 2022 9.370 9.490 9.370 9.473 106,691 -0.07(-0.71%)
Jan 03, 2022 9.470 9.570 9.470 9.540 86,753 +0.04(+0.42%)
Dec 31, 2021 9.250 9.550 9.250 9.500 27,641 +0.00(+0.00%)
Dec 30, 2021 9.520 9.540 9.500 9.500 21,072 -0.07(-0.73%)
Dec 29, 2021 9.270 9.570 9.270 9.570 27,732 +0.00(+0.00%)
Dec 28, 2021 9.220 9.570 9.220 9.570 100,529 +0.06(+0.63%)
Dec 27, 2021 9.170 9.510 9.170 9.510 65,035 -0.07(-0.73%)
Dec 23, 2021 9.410 9.590 9.410 9.580 56,136 +0.17(+1.81%)
Dec 22, 2021 9.340 9.430 9.319 9.410 83,421 +0.21(+2.28%)
Dec 21, 2021 9.020 9.220 9.020 9.200 132,791 +0.15(+1.66%)
Dec 20, 2021 9.055 9.100 9.037 9.050 57,764 -0.16(-1.79%)
Dec 17, 2021 9.223 9.260 9.180 9.215 102,727 -0.11(-1.17%)
Dec 16, 2021 9.230 9.460 9.230 9.325 40,716 +0.01(+0.16%)
Dec 15, 2021 9.100 9.360 9.100 9.310 126,487 +0.16(+1.75%)
Dec 14, 2021 9.165 9.191 9.130 9.150 185,912 -0.18(-1.93%)
Dec 13, 2021 9.475 9.475 9.330 9.330 132,249 -0.27(-2.81%)
Dec 10, 2021 9.820 9.820 9.510 9.600 189,636 -0.02(-0.21%)
Dec 09, 2021 9.572 9.700 9.572 9.620 116,817 +0.02(+0.21%)
Dec 08, 2021 9.785 9.785 9.590 9.600 78,422 +0.00(+0.00%)
Dec 07, 2021 9.600 9.660 9.580 9.600 231,007 +0.25(+2.67%)
Dec 06, 2021 9.275 9.390 8.900 9.350 137,206 +0.08(+0.86%)
Dec 03, 2021 9.040 9.330 8.900 9.270 263,813 +0.27(+3.00%)
Dec 02, 2021 8.800 9.040 8.800 9.000 369,474 +0.08(+0.90%)
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.