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 (%)
Jun 30, 2022 8.460 8.720 8.460 8.580 33,096 -0.22(-2.51%)
Jun 29, 2022 8.840 8.900 8.780 8.801 62,127 +0.10(+1.18%)
Jun 28, 2022 8.480 8.910 8.480 8.698 90,833 -0.08(-0.93%)
Jun 27, 2022 8.782 8.810 8.742 8.780 91,084 -0.16(-1.79%)
Jun 24, 2022 8.850 8.940 8.840 8.940 52,378 +0.01(+0.15%)
Jun 23, 2022 8.940 8.960 8.876 8.927 43,357 +0.21(+2.37%)
Jun 22, 2022 8.535 8.940 8.535 8.720 65,574 -0.03(-0.34%)
Jun 21, 2022 8.760 8.963 8.750 8.750 57,680 +0.50(+6.06%)
Jun 17, 2022 8.520 8.520 8.250 8.250 37,368 -0.10(-1.20%)
Jun 16, 2022 8.410 8.430 8.250 8.350 134,365 -0.05(-0.60%)
Jun 15, 2022 8.443 8.540 8.280 8.400 54,539 +0.03(+0.30%)
Jun 14, 2022 8.195 8.630 8.195 8.375 111,793 -0.21(-2.50%)
Jun 13, 2022 8.600 8.762 8.530 8.590 86,719 -0.04(-0.46%)
Jun 10, 2022 8.680 8.732 8.590 8.630 38,394 -0.05(-0.58%)
Jun 09, 2022 8.805 8.805 8.680 8.680 29,354 -0.08(-0.91%)
Jun 08, 2022 8.810 8.830 8.760 8.760 52,835 -0.14(-1.57%)
Jun 07, 2022 8.825 8.950 8.825 8.900 27,371 -0.13(-1.44%)
Jun 06, 2022 9.110 9.137 8.980 9.030 37,331 +0.08(+0.89%)
Jun 03, 2022 8.960 8.970 8.860 8.950 32,481 -0.17(-1.89%)
Jun 02, 2022 9.113 9.150 9.040 9.122 36,373 +0.08(+0.91%)
Jun 01, 2022 9.080 9.186 9.020 9.040 65,380 +0.00(+0.00%)
May 31, 2022 9.037 9.170 9.037 9.040 111,644 -0.41(-4.34%)
May 27, 2022 9.415 9.450 9.351 9.450 29,326 +0.12(+1.29%)
May 26, 2022 9.040 9.400 9.040 9.330 101,762 +0.38(+4.25%)
May 25, 2022 8.930 8.970 8.880 8.950 33,945 +0.11(+1.24%)
May 24, 2022 8.902 8.920 8.840 8.840 80,426 +0.08(+0.97%)
May 23, 2022 8.805 8.805 8.720 8.755 55,475 -0.02(-0.28%)
May 20, 2022 8.750 8.820 8.660 8.780 65,562 +0.14(+1.62%)
May 19, 2022 8.630 8.730 8.613 8.640 40,948 +0.23(+2.71%)
May 18, 2022 8.523 8.580 8.412 8.412 23,397 +0.01(+0.14%)
May 17, 2022 8.342 8.470 8.300 8.400 87,157 +0.06(+0.73%)
May 16, 2022 8.310 8.365 8.220 8.339 70,021 +0.03(+0.41%)
May 13, 2022 8.190 8.320 8.190 8.305 40,074 +0.15(+1.90%)
May 12, 2022 8.080 8.210 8.070 8.150 106,122 +0.07(+0.87%)
May 11, 2022 8.140 8.220 8.080 8.080 132,041 +0.02(+0.20%)
May 10, 2022 8.164 8.175 8.010 8.064 174,916 -0.20(-2.42%)
May 09, 2022 8.180 8.450 8.180 8.264 100,905 -0.25(-2.88%)
May 06, 2022 8.545 8.590 8.500 8.509 58,446 +0.25(+3.01%)
May 05, 2022 8.510 8.590 8.250 8.260 111,521 -0.25(-2.94%)
May 04, 2022 8.360 8.550 8.300 8.510 70,514 +0.15(+1.79%)
May 03, 2022 8.350 8.430 8.310 8.360 138,405 +0.03(+0.36%)
May 02, 2022 8.280 8.331 8.223 8.330 93,101 +0.09(+1.03%)
Apr 29, 2022 8.341 8.385 8.230 8.245 79,219 -0.11(-1.26%)
Apr 28, 2022 8.266 8.350 8.190 8.350 92,225 +0.08(+0.97%)
Apr 27, 2022 8.330 8.366 8.220 8.270 153,922 -0.10(-1.19%)
Apr 26, 2022 8.410 8.425 8.310 8.370 168,351 +0.02(+0.24%)
Apr 25, 2022 8.310 8.460 8.150 8.350 56,080 -0.05(-0.60%)
Apr 22, 2022 8.540 8.565 8.400 8.400 44,214 -0.09(-1.05%)
Apr 21, 2022 8.617 8.640 8.440 8.489 109,687 -0.13(-1.52%)
Apr 20, 2022 8.580 8.650 8.556 8.620 84,799 +0.07(+0.82%)
Apr 19, 2022 8.590 8.590 8.380 8.550 188,084 -0.03(-0.35%)
Apr 18, 2022 8.820 8.820 8.530 8.580 45,803 -0.32(-3.60%)
Apr 14, 2022 9.065 9.065 8.900 8.900 60,650 +0.11(+1.25%)
Apr 13, 2022 8.619 8.830 8.600 8.790 155,854 +0.09(+1.03%)
Apr 12, 2022 8.720 8.760 8.650 8.700 64,150 +0.15(+1.75%)
Apr 11, 2022 8.680 8.680 8.530 8.550 61,889 -0.23(-2.62%)
Apr 08, 2022 8.750 8.780 8.720 8.780 38,595 -0.08(-0.85%)
Apr 07, 2022 9.070 9.070 8.750 8.856 98,227 -0.13(-1.49%)
Apr 06, 2022 9.025 9.030 8.950 8.990 50,603 -0.01(-0.11%)
Apr 05, 2022 9.100 9.137 8.950 9.000 37,982 -0.28(-3.02%)
Apr 04, 2022 9.190 9.300 9.180 9.280 54,633 -0.11(-1.17%)
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.