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

Japan Airlines (OP: JAPSY )

8.560 -0.130 (-1.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2022 8.995 9.070 8.995 9.050 58,383 +0.02(+0.22%)
Sep 30, 2022 8.940 9.030 8.880 9.030 31,758 +0.00(+0.00%)
Sep 29, 2022 9.000 9.080 8.980 9.030 35,586 -0.17(-1.85%)
Sep 28, 2022 9.080 9.200 9.060 9.200 35,203 +0.17(+1.94%)
Sep 27, 2022 9.180 9.190 9.000 9.025 42,978 -0.03(-0.28%)
Sep 26, 2022 9.117 9.200 9.040 9.050 46,944 -0.09(-0.98%)
Sep 23, 2022 9.190 9.300 9.070 9.140 48,647 -0.19(-2.04%)
Sep 22, 2022 9.300 9.380 9.250 9.330 71,706 +0.23(+2.53%)
Sep 21, 2022 9.148 9.290 9.100 9.100 73,118 -0.15(-1.62%)
Sep 20, 2022 8.980 9.350 8.980 9.250 22,082 -0.04(-0.46%)
Sep 19, 2022 8.960 9.450 8.960 9.293 40,540 +0.04(+0.48%)
Sep 16, 2022 9.090 9.300 9.090 9.248 34,522 -0.10(-1.09%)
Sep 15, 2022 9.410 9.420 9.320 9.350 58,332 +0.08(+0.86%)
Sep 14, 2022 9.190 9.300 9.190 9.270 54,083 +0.40(+4.46%)
Sep 13, 2022 9.030 9.030 8.874 8.874 25,525 -0.22(-2.38%)
Sep 12, 2022 9.110 9.170 9.090 9.090 93,356 +0.16(+1.79%)
Sep 09, 2022 8.970 8.980 8.905 8.930 37,819 +0.12(+1.36%)
Sep 08, 2022 8.750 8.850 8.742 8.810 65,196 +0.13(+1.50%)
Sep 07, 2022 8.550 8.690 8.550 8.680 124,912 +0.08(+0.93%)
Sep 06, 2022 8.602 8.610 8.550 8.600 42,423 -0.34(-3.80%)
Sep 02, 2022 8.980 9.033 8.920 8.940 27,934 -0.26(-2.83%)
Sep 01, 2022 9.255 9.280 9.090 9.200 52,045 +0.05(+0.55%)
Aug 31, 2022 9.220 9.240 9.140 9.150 36,754 +0.08(+0.88%)
Aug 30, 2022 9.340 9.340 9.020 9.070 22,512 +0.00(+0.00%)
Aug 29, 2022 9.100 9.100 9.041 9.070 34,894 +0.05(+0.55%)
Aug 26, 2022 9.197 9.197 9.010 9.020 39,410 -0.13(-1.42%)
Aug 25, 2022 9.078 9.190 9.050 9.150 60,414 +0.06(+0.66%)
Aug 24, 2022 8.910 9.090 8.910 9.090 18,043 -0.14(-1.52%)
Aug 23, 2022 9.080 9.260 9.080 9.230 65,520 +0.61(+7.05%)
Aug 22, 2022 8.638 8.690 8.610 8.622 40,966 -0.05(-0.55%)
Aug 19, 2022 8.705 8.705 8.620 8.670 15,356 -0.16(-1.81%)
Aug 18, 2022 8.842 8.870 8.780 8.830 61,616 -0.03(-0.28%)
Aug 17, 2022 8.788 8.880 8.780 8.855 32,111 -0.15(-1.72%)
Aug 16, 2022 8.870 9.010 8.870 9.010 20,401 +0.09(+0.96%)
Aug 15, 2022 8.840 8.950 8.840 8.924 18,335 +0.19(+2.22%)
Aug 12, 2022 8.750 8.750 8.690 8.730 43,757 -0.11(-1.24%)
Aug 11, 2022 8.920 8.932 8.840 8.840 26,153 -0.04(-0.45%)
Aug 10, 2022 8.820 8.900 8.820 8.880 27,275 +0.21(+2.42%)
Aug 09, 2022 8.460 8.710 8.460 8.670 54,518 +0.01(+0.12%)
Aug 08, 2022 8.710 8.750 8.660 8.660 44,006 +0.01(+0.06%)
Aug 05, 2022 8.672 8.690 8.630 8.655 32,672 -0.18(-1.98%)
Aug 04, 2022 8.768 8.830 8.768 8.830 12,413 -0.07(-0.79%)
Aug 03, 2022 8.850 8.920 8.820 8.900 23,195 +0.11(+1.25%)
Aug 02, 2022 8.900 8.900 8.780 8.790 51,622 -0.15(-1.68%)
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.