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

Japan Airlines (OP: JAPSY )

8.690 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
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%)
Jul 01, 2022 8.690 8.690 8.410 8.560 88,901 -0.02(-0.23%)
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%)
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.