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 (%)
Feb 29, 2024 9.297 9.320 9.248 9.270 47,252 +0.05(+0.54%)
Feb 28, 2024 9.200 9.225 9.190 9.220 11,677 +0.04(+0.44%)
Feb 27, 2024 8.860 9.240 8.860 9.180 22,804 -0.02(-0.22%)
Feb 26, 2024 9.195 9.220 9.170 9.200 14,377 +0.06(+0.66%)
Feb 23, 2024 9.152 9.152 9.130 9.140 14,134 -0.01(-0.11%)
Feb 22, 2024 9.120 9.150 9.100 9.150 15,995 +0.00(+0.00%)
Feb 21, 2024 9.137 9.150 9.110 9.150 14,746 -0.13(-1.40%)
Feb 20, 2024 9.262 9.290 9.000 9.280 35,102 +0.13(+1.42%)
Feb 16, 2024 9.170 9.200 9.150 9.150 13,913 -0.07(-0.79%)
Feb 15, 2024 9.160 9.435 9.140 9.223 19,864 +0.01(+0.13%)
Feb 14, 2024 9.240 9.240 9.180 9.211 33,545 -0.03(-0.31%)
Feb 13, 2024 9.208 9.290 9.100 9.240 29,259 -0.08(-0.86%)
Feb 12, 2024 8.960 9.320 8.960 9.320 24,598 +0.06(+0.65%)
Feb 09, 2024 9.300 9.310 9.245 9.260 47,977 -0.09(-0.96%)
Feb 08, 2024 9.330 9.363 9.320 9.350 42,130 -0.07(-0.74%)
Feb 07, 2024 9.390 9.420 9.390 9.420 18,463 -0.04(-0.40%)
Feb 06, 2024 9.500 9.500 9.390 9.458 16,880 -0.06(-0.63%)
Feb 05, 2024 9.515 9.550 9.490 9.518 17,615 -0.17(-1.78%)
Feb 02, 2024 9.655 9.690 9.480 9.690 26,173 -0.13(-1.32%)
Feb 01, 2024 9.630 9.820 9.630 9.820 31,038 +0.20(+2.08%)
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%)
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.