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 (%)
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%)
Aug 01, 2022 9.000 9.000 8.870 8.940 32,744 +0.28(+3.23%)
Jul 29, 2022 8.570 8.670 8.530 8.660 70,675 +0.21(+2.49%)
Jul 28, 2022 8.392 8.470 8.369 8.450 58,697 +0.01(+0.12%)
Jul 27, 2022 8.310 8.440 8.300 8.440 21,143 +0.18(+2.18%)
Jul 26, 2022 8.050 8.500 8.050 8.260 69,949 -0.04(-0.48%)
Jul 25, 2022 8.300 8.330 8.270 8.300 134,299 +0.16(+1.92%)
Jul 22, 2022 8.190 8.215 8.105 8.144 44,711 -0.07(-0.80%)
Jul 21, 2022 8.089 8.220 8.060 8.210 84,171 -0.01(-0.12%)
Jul 20, 2022 8.100 8.220 8.100 8.220 37,554 -0.02(-0.24%)
Jul 19, 2022 8.090 8.270 8.070 8.240 165,148 +0.22(+2.74%)
Jul 18, 2022 8.098 8.102 8.010 8.020 58,997 +0.01(+0.12%)
Jul 15, 2022 7.956 8.020 7.956 8.010 99,610 -0.01(-0.12%)
Jul 14, 2022 7.690 8.120 7.690 8.020 40,943 -0.19(-2.31%)
Jul 13, 2022 8.160 8.260 8.150 8.210 87,988 -0.07(-0.85%)
Jul 12, 2022 8.130 8.300 8.130 8.280 191,090 +0.06(+0.73%)
Jul 11, 2022 8.373 8.420 8.220 8.220 71,449 -0.05(-0.60%)
Jul 08, 2022 8.220 8.300 8.220 8.270 27,531 +0.07(+0.85%)
Jul 07, 2022 8.210 8.210 8.113 8.200 58,550 -0.07(-0.85%)
Jul 06, 2022 8.255 8.270 8.200 8.270 55,653 -0.22(-2.59%)
Jul 05, 2022 8.500 8.560 8.350 8.490 115,107 -0.07(-0.82%)
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.