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 (%)
Jan 31, 2022 9.160 9.510 9.160 9.390 151,253 +0.19(+2.05%)
Jan 28, 2022 9.303 9.370 9.100 9.201 56,871 +0.06(+0.67%)
Jan 27, 2022 9.160 9.190 9.080 9.140 63,064 -0.13(-1.40%)
Jan 26, 2022 9.300 9.460 9.190 9.270 67,362 -0.12(-1.30%)
Jan 25, 2022 9.274 9.430 9.274 9.393 71,390 -0.09(-0.92%)
Jan 24, 2022 9.540 9.572 9.350 9.480 54,088 -0.14(-1.46%)
Jan 21, 2022 9.690 9.750 9.370 9.620 129,283 +0.43(+4.68%)
Jan 20, 2022 9.287 9.330 9.190 9.190 91,543 -0.07(-0.76%)
Jan 19, 2022 9.290 9.310 9.260 9.260 34,487 +0.00(+0.05%)
Jan 18, 2022 9.260 9.330 9.230 9.255 53,694 -0.08(-0.91%)
Jan 14, 2022 9.340 0 -0.05(-0.53%)
Jan 13, 2022 9.146 9.500 9.146 9.390 56,383 -0.14(-1.47%)
Jan 12, 2022 9.500 9.570 9.500 9.530 28,302 -0.04(-0.42%)
Jan 11, 2022 9.470 9.580 9.470 9.570 73,196 +0.26(+2.79%)
Jan 10, 2022 9.200 9.310 9.150 9.310 166,289 +0.07(+0.70%)
Jan 07, 2022 9.190 9.270 9.170 9.245 65,864 -0.08(-0.80%)
Jan 06, 2022 9.350 9.380 9.300 9.320 69,331 -0.12(-1.27%)
Jan 05, 2022 9.470 9.505 9.410 9.440 40,659 -0.03(-0.34%)
Jan 04, 2022 9.370 9.490 9.370 9.473 106,691 -0.07(-0.71%)
Jan 03, 2022 9.470 9.570 9.470 9.540 86,753 +0.04(+0.42%)
Dec 31, 2021 9.250 9.550 9.250 9.500 27,641 +0.00(+0.00%)
Dec 30, 2021 9.520 9.540 9.500 9.500 21,072 -0.07(-0.73%)
Dec 29, 2021 9.270 9.570 9.270 9.570 27,732 +0.00(+0.00%)
Dec 28, 2021 9.220 9.570 9.220 9.570 100,529 +0.06(+0.63%)
Dec 27, 2021 9.170 9.510 9.170 9.510 65,035 -0.07(-0.73%)
Dec 23, 2021 9.410 9.590 9.410 9.580 56,136 +0.17(+1.81%)
Dec 22, 2021 9.340 9.430 9.319 9.410 83,421 +0.21(+2.28%)
Dec 21, 2021 9.020 9.220 9.020 9.200 132,791 +0.15(+1.66%)
Dec 20, 2021 9.055 9.100 9.037 9.050 57,764 -0.16(-1.79%)
Dec 17, 2021 9.223 9.260 9.180 9.215 102,727 -0.11(-1.17%)
Dec 16, 2021 9.230 9.460 9.230 9.325 40,716 +0.01(+0.16%)
Dec 15, 2021 9.100 9.360 9.100 9.310 126,487 +0.16(+1.75%)
Dec 14, 2021 9.165 9.191 9.130 9.150 185,912 -0.18(-1.93%)
Dec 13, 2021 9.475 9.475 9.330 9.330 132,249 -0.27(-2.81%)
Dec 10, 2021 9.820 9.820 9.510 9.600 189,636 -0.02(-0.21%)
Dec 09, 2021 9.572 9.700 9.572 9.620 116,817 +0.02(+0.21%)
Dec 08, 2021 9.785 9.785 9.590 9.600 78,422 +0.00(+0.00%)
Dec 07, 2021 9.600 9.660 9.580 9.600 231,007 +0.25(+2.67%)
Dec 06, 2021 9.275 9.390 8.900 9.350 137,206 +0.08(+0.86%)
Dec 03, 2021 9.040 9.330 8.900 9.270 263,813 +0.27(+3.00%)
Dec 02, 2021 8.800 9.040 8.800 9.000 369,474 +0.08(+0.90%)
Dec 01, 2021 9.045 9.130 8.892 8.920 134,567 -0.04(-0.46%)
Nov 30, 2021 8.950 8.988 8.750 8.961 471,942 -0.04(-0.43%)
Nov 29, 2021 9.100 9.100 8.980 9.000 133,277 -0.16(-1.75%)
Nov 26, 2021 9.500 9.500 9.040 9.160 163,636 -0.90(-8.95%)
Nov 24, 2021 10.01 10.20 10.00 10.06 30,075 -0.15(-1.47%)
Nov 23, 2021 10.20 10.26 10.20 10.21 39,199 -0.04(-0.39%)
Nov 22, 2021 10.30 10.31 10.15 10.25 66,879 -0.15(-1.40%)
Nov 19, 2021 10.54 10.54 10.37 10.40 55,960 -0.20(-1.92%)
Nov 18, 2021 10.95 10.60 10.57 10.60 122,923 +0.00(+0.04%)
Nov 17, 2021 10.87 10.87 10.23 10.60 72,226 -0.28(-2.61%)
Nov 16, 2021 10.87 10.99 10.87 10.88 34,038 -0.05(-0.46%)
Nov 15, 2021 10.96 10.98 10.92 10.93 26,236 -0.23(-2.06%)
Nov 12, 2021 11.08 11.19 11.08 11.16 14,744 +0.10(+0.88%)
Nov 11, 2021 11.03 11.07 11.03 11.06 29,282 +0.02(+0.20%)
Nov 10, 2021 11.15 11.04 11.04 44,961 -0.40(-3.50%)
Nov 09, 2021 11.63 11.63 11.40 11.44 153,619 -0.25(-2.10%)
Nov 08, 2021 11.59 12.06 11.50 11.69 175,808 +0.45(+3.99%)
Nov 05, 2021 11.13 11.31 11.06 11.24 117,531 +0.25(+2.25%)
Nov 04, 2021 11.10 11.10 10.94 10.99 15,235 -0.09(-0.85%)
Nov 03, 2021 10.61 11.08 10.61 11.08 13,728 +0.09(+0.86%)
Nov 02, 2021 10.86 10.99 10.84 10.99 51,724 +0.21(+1.95%)
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.