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

Japan Airlines (OP: JAPSY )

8.974 -0.111 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 9.640 9.760 9.600 9.620 104,881 +0.10(+1.05%)
Jan 30, 2024 9.562 9.562 9.510 9.520 10,871 -0.09(-0.94%)
Jan 29, 2024 9.590 9.630 9.565 9.610 14,635 +0.14(+1.48%)
Jan 26, 2024 9.495 9.495 9.470 9.470 13,230 -0.11(-1.15%)
Jan 25, 2024 9.545 9.600 9.490 9.580 55,554 +0.07(+0.74%)
Jan 24, 2024 9.535 9.540 9.490 9.510 18,642 -0.01(-0.11%)
Jan 23, 2024 9.508 9.530 9.480 9.520 40,658 +0.00(+0.00%)
Jan 22, 2024 9.486 9.540 9.486 9.520 14,125 +0.11(+1.17%)
Jan 19, 2024 9.377 9.440 9.300 9.410 19,835 +0.03(+0.32%)
Jan 18, 2024 9.455 9.480 9.370 9.380 35,896 +0.02(+0.21%)
Jan 17, 2024 9.370 9.430 9.300 9.360 21,886 -0.07(-0.69%)
Jan 16, 2024 9.440 9.460 9.390 9.425 45,588 -0.01(-0.16%)
Jan 12, 2024 9.590 9.650 9.420 9.440 71,674 -0.28(-2.88%)
Jan 11, 2024 9.690 9.725 9.670 9.720 10,498 -0.00(-0.05%)
Jan 10, 2024 9.740 9.740 9.700 9.725 30,263 +0.01(+0.15%)
Jan 09, 2024 9.700 9.750 9.680 9.710 11,945 +0.03(+0.31%)
Jan 08, 2024 9.650 9.700 9.650 9.680 40,661 +0.04(+0.41%)
Jan 05, 2024 9.900 9.900 9.540 9.640 5,983 +0.01(+0.05%)
Jan 04, 2024 9.630 9.662 9.630 9.635 106,175 +0.17(+1.85%)
Jan 03, 2024 9.465 9.599 9.340 9.460 84,312 -0.11(-1.20%)
Jan 02, 2024 9.591 9.749 9.550 9.575 50,992 -0.16(-1.59%)
Dec 29, 2023 10.17 10.17 9.660 9.730 12,771 +0.02(+0.20%)
Dec 28, 2023 9.736 9.780 9.710 9.710 5,893 +0.09(+0.94%)
Dec 27, 2023 9.592 9.660 9.590 9.620 13,496 +0.06(+0.62%)
Dec 26, 2023 9.440 9.590 9.230 9.560 17,648 -0.13(-1.34%)
Dec 22, 2023 9.617 9.690 9.340 9.690 6,670 +0.05(+0.52%)
Dec 21, 2023 9.658 9.720 9.640 9.640 19,173 +0.15(+1.61%)
Dec 20, 2023 9.550 9.575 9.488 9.488 11,890 -0.10(-1.04%)
Dec 19, 2023 9.537 9.610 9.520 9.588 14,598 -0.09(-0.90%)
Dec 18, 2023 9.670 9.719 9.610 9.675 10,477 -0.15(-1.58%)
Dec 15, 2023 9.800 9.887 9.800 9.830 45,125 -0.07(-0.76%)
Dec 14, 2023 9.935 9.941 9.770 9.905 9,613 -0.05(-0.50%)
Dec 13, 2023 9.770 10.05 9.770 9.955 22,685 +0.07(+0.76%)
Dec 12, 2023 9.805 9.883 9.802 9.880 133,632 +0.11(+1.13%)
Dec 11, 2023 9.770 9.800 9.760 9.770 21,418 -0.10(-1.01%)
Dec 08, 2023 9.670 9.932 9.670 9.870 59,809 +0.05(+0.51%)
Dec 07, 2023 9.765 9.857 9.740 9.820 40,295 +0.27(+2.83%)
Dec 06, 2023 9.550 9.580 9.530 9.550 118,909 +0.11(+1.17%)
Dec 05, 2023 9.310 9.460 9.310 9.440 19,063 +0.02(+0.21%)
Dec 04, 2023 9.400 9.430 9.250 9.420 17,229 -0.10(-1.05%)
Dec 01, 2023 9.420 9.520 9.200 9.520 81,020 +0.11(+1.17%)
Nov 30, 2023 9.368 9.470 9.260 9.410 24,768 -0.02(-0.21%)
Nov 29, 2023 9.255 9.470 9.255 9.430 12,552 -0.10(-1.05%)
Nov 28, 2023 9.660 9.660 9.190 9.530 18,019 -0.04(-0.47%)
Nov 27, 2023 9.613 9.800 9.530 9.575 30,725 -0.09(-0.88%)
Nov 24, 2023 9.240 9.725 9.240 9.660 4,039 +0.01(+0.10%)
Nov 22, 2023 9.650 9.710 9.650 9.650 19,657 -0.08(-0.82%)
Nov 21, 2023 9.770 9.805 9.730 9.730 10,033 +0.07(+0.72%)
Nov 20, 2023 9.690 9.720 9.650 9.660 11,413 +0.11(+1.15%)
Nov 17, 2023 9.627 9.762 9.540 9.550 33,476 +0.22(+2.36%)
Nov 16, 2023 9.330 9.340 9.290 9.330 25,740 +0.02(+0.21%)
Nov 15, 2023 9.370 9.377 9.305 9.310 19,601 -0.13(-1.38%)
Nov 14, 2023 9.420 9.450 9.380 9.440 30,576 +0.11(+1.18%)
Nov 13, 2023 9.165 9.330 9.140 9.330 29,447 -0.02(-0.21%)
Nov 10, 2023 9.297 9.400 9.200 9.350 23,169 +0.07(+0.75%)
Nov 09, 2023 9.275 9.380 9.270 9.280 75,422 +0.17(+1.87%)
Nov 08, 2023 9.147 9.160 9.080 9.110 52,160 -0.03(-0.27%)
Nov 07, 2023 9.105 9.149 9.105 9.135 34,126 -0.10(-1.03%)
Nov 06, 2023 9.300 9.340 9.230 9.230 39,183 -0.19(-2.02%)
Nov 03, 2023 9.318 9.550 9.240 9.420 27,200 +0.23(+2.50%)
Nov 02, 2023 9.127 9.190 9.106 9.190 79,969 +0.27(+3.03%)
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.