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

Japan Airlines (OP:JAPSY)

9.470 -0.030 (-0.32%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 2025 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 08, 2025 9.640 9.640 9.200 9.500 46,643 -0.08(-0.86%)
May 07, 2025 9.610 9.615 9.510 9.582 12,562 +0.25(+2.70%)
May 06, 2025 9.210 9.380 9.043 9.330 21,773 +0.12(+1.30%)
May 05, 2025 9.200 9.210 8.800 9.210 37,991 +0.09(+0.99%)
May 02, 2025 9.060 9.120 8.925 9.120 13,537 +0.14(+1.56%)
May 01, 2025 9.110 9.350 8.900 8.980 24,320 -0.10(-1.10%)
Apr 30, 2025 9.193 9.360 8.970 9.080 17,630 -0.14(-1.52%)
Apr 29, 2025 9.290 9.290 9.160 9.220 12,448 +0.02(+0.22%)
Apr 28, 2025 9.090 9.200 9.025 9.200 16,574 +0.16(+1.77%)
Apr 25, 2025 9.050 9.140 9.008 9.040 45,071 -0.03(-0.33%)
Apr 24, 2025 9.075 9.100 9.040 9.070 22,350 -0.03(-0.33%)
Apr 23, 2025 9.590 9.590 8.920 9.100 28,801 -0.10(-1.09%)
Apr 22, 2025 9.000 9.240 9.000 9.200 92,719 +0.26(+2.91%)
Apr 21, 2025 8.950 8.950 8.900 8.940 17,795 +0.21(+2.41%)
Apr 17, 2025 8.740 8.760 8.700 8.730 39,821 +0.10(+1.10%)
Apr 16, 2025 8.630 8.660 8.570 8.635 26,105 +0.20(+2.37%)
Apr 15, 2025 8.376 8.480 8.290 8.435 32,481 -0.04(-0.53%)
Apr 14, 2025 8.210 8.540 8.210 8.480 31,308 +0.00(+0.00%)
Apr 11, 2025 8.660 8.870 8.290 8.480 93,542 +0.27(+3.29%)
Apr 10, 2025 8.280 8.335 8.150 8.210 43,472 -0.07(-0.91%)
Apr 09, 2025 7.700 8.400 7.700 8.285 209,216 +0.45(+5.68%)
Apr 08, 2025 8.040 8.060 7.840 7.840 156,255 +0.05(+0.64%)
Apr 07, 2025 7.725 7.920 7.690 7.790 97,945 -0.31(-3.77%)
Apr 04, 2025 8.170 8.223 8.030 8.095 35,874 -0.16(-2.00%)
Apr 03, 2025 8.370 8.430 8.260 8.260 39,352 -0.15(-1.78%)
Apr 02, 2025 8.430 8.760 8.260 8.410 20,726 -0.03(-0.36%)
Apr 01, 2025 8.422 8.469 8.422 8.440 26,402 +0.00(+0.00%)
Mar 31, 2025 8.385 8.560 8.282 8.440 17,891 -0.40(-4.52%)
Mar 28, 2025 8.930 9.040 8.755 8.840 17,431 -0.07(-0.81%)
Mar 27, 2025 8.650 8.930 8.650 8.912 34,228 +0.02(+0.25%)
Mar 26, 2025 8.840 8.950 8.700 8.890 9,970 +0.00(+0.00%)
Mar 25, 2025 8.785 8.970 8.600 8.890 13,781 +0.02(+0.21%)
Mar 24, 2025 8.950 9.000 8.850 8.871 24,802 -0.05(-0.57%)
Mar 21, 2025 8.937 8.960 8.880 8.922 16,682 +0.00(+0.02%)
Mar 20, 2025 8.860 8.930 8.860 8.920 24,605 +0.01(+0.11%)
Mar 19, 2025 8.825 8.910 8.770 8.910 13,813 +0.26(+3.04%)
Mar 18, 2025 8.620 8.690 8.620 8.648 25,289 -0.28(-3.16%)
Mar 17, 2025 8.755 8.930 8.660 8.930 17,853 +0.18(+2.06%)
Mar 14, 2025 8.680 8.750 8.675 8.750 25,714 +0.01(+0.11%)
Mar 13, 2025 8.670 8.760 8.650 8.740 44,122 +0.03(+0.34%)
Mar 12, 2025 8.620 8.800 8.620 8.710 16,144 +0.01(+0.11%)
Mar 11, 2025 8.620 8.810 8.620 8.700 23,125 -0.17(-1.92%)
Mar 10, 2025 8.890 8.906 8.800 8.870 50,556 -0.10(-1.11%)
Mar 07, 2025 8.770 9.160 8.770 8.970 117,687 +0.17(+1.93%)
Mar 06, 2025 8.860 8.880 8.800 8.800 29,093 -0.01(-0.11%)
Mar 05, 2025 8.675 8.840 8.580 8.810 32,857 +0.06(+0.69%)
Mar 04, 2025 8.750 8.755 8.720 8.750 36,886 +0.07(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.