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 (%)
Apr 28, 2023 9.560 9.560 9.455 9.560 5,680 +0.02(+0.21%)
Apr 27, 2023 9.525 9.560 9.430 9.540 18,464 -0.05(-0.52%)
Apr 26, 2023 9.590 9.590 9.510 9.590 8,027 +0.02(+0.21%)
Apr 25, 2023 9.480 9.590 9.460 9.570 9,283 -0.15(-1.54%)
Apr 24, 2023 9.650 9.760 9.650 9.720 17,086 +0.07(+0.73%)
Apr 21, 2023 9.610 9.670 9.580 9.650 107,763 +0.10(+1.05%)
Apr 20, 2023 9.582 9.590 9.540 9.550 8,897 +0.03(+0.32%)
Apr 19, 2023 9.510 9.538 9.485 9.520 13,010 +0.01(+0.11%)
Apr 18, 2023 9.440 9.525 9.440 9.510 12,505 +0.08(+0.85%)
Apr 17, 2023 9.370 9.442 9.320 9.430 18,216 +0.10(+1.07%)
Apr 14, 2023 9.475 9.475 9.310 9.330 13,804 -0.11(-1.11%)
Apr 13, 2023 9.453 9.470 9.400 9.435 16,379 +0.01(+0.05%)
Apr 12, 2023 9.425 9.460 9.400 9.430 21,377 -0.02(-0.21%)
Apr 11, 2023 9.500 9.500 9.430 9.450 48,530 -0.05(-0.53%)
Apr 10, 2023 9.545 9.590 9.500 9.500 11,334 -0.02(-0.18%)
Apr 06, 2023 9.430 9.540 9.430 9.518 14,140 -0.07(-0.78%)
Apr 05, 2023 9.520 9.640 9.430 9.592 12,937 -0.11(-1.11%)
Apr 04, 2023 9.870 9.870 9.700 9.700 25,159 -0.10(-1.02%)
Apr 03, 2023 9.640 9.840 9.640 9.800 12,718 +0.05(+0.51%)
Mar 31, 2023 9.710 9.750 9.700 9.750 115,047 +0.09(+0.93%)
Mar 30, 2023 9.643 9.660 9.610 9.660 9,183 +0.06(+0.63%)
Mar 29, 2023 9.570 9.650 9.570 9.600 24,790 -0.01(-0.15%)
Mar 28, 2023 9.591 9.614 9.570 9.614 25,051 -0.01(-0.06%)
Mar 27, 2023 9.610 9.620 9.520 9.620 19,668 +0.13(+1.42%)
Mar 24, 2023 9.455 9.590 9.450 9.485 28,243 -0.04(-0.37%)
Mar 23, 2023 9.500 9.570 9.480 9.520 26,807 +0.02(+0.21%)
Mar 22, 2023 9.350 9.500 9.300 9.500 22,508 +0.02(+0.21%)
Mar 21, 2023 9.482 9.530 9.440 9.480 11,341 -0.01(-0.11%)
Mar 20, 2023 9.383 9.490 9.360 9.490 33,235 +0.02(+0.21%)
Mar 17, 2023 9.570 9.580 9.470 9.470 50,413 +0.13(+1.45%)
Mar 16, 2023 9.265 9.341 9.240 9.335 66,665 +0.03(+0.27%)
Mar 15, 2023 9.400 9.421 9.300 9.310 43,927 -0.18(-1.90%)
Mar 14, 2023 9.432 9.500 9.430 9.490 25,979 -0.02(-0.20%)
Mar 13, 2023 9.519 9.572 9.446 9.509 22,649 -0.06(-0.64%)
Mar 10, 2023 9.570 9.572 9.460 9.570 73,140 -0.03(-0.31%)
Mar 09, 2023 9.670 9.700 9.590 9.600 66,110 +0.02(+0.21%)
Mar 08, 2023 9.530 9.580 9.518 9.580 39,014 +0.23(+2.46%)
Mar 07, 2023 9.479 9.479 9.350 9.350 16,795 -0.13(-1.42%)
Mar 06, 2023 9.490 9.530 9.450 9.485 26,304 -0.27(-2.72%)
Mar 03, 2023 9.560 9.750 9.550 9.750 252,475 +0.36(+3.83%)
Mar 02, 2023 9.315 9.390 9.290 9.390 22,362 +0.08(+0.85%)
Mar 01, 2023 9.293 9.390 9.250 9.311 94,293 -0.05(-0.52%)
Feb 28, 2023 9.360 9.400 9.360 9.360 47,238 -0.04(-0.43%)
Feb 27, 2023 9.400 9.415 9.380 9.400 33,668 +0.07(+0.75%)
Feb 24, 2023 9.310 9.380 9.310 9.330 22,635 -0.06(-0.64%)
Feb 23, 2023 9.340 9.420 9.310 9.390 21,593 +0.05(+0.54%)
Feb 22, 2023 9.390 9.400 9.300 9.340 64,237 -0.07(-0.75%)
Feb 21, 2023 9.460 9.540 9.380 9.411 14,757 -0.12(-1.25%)
Feb 17, 2023 9.390 9.540 9.390 9.530 12,356 +0.01(+0.11%)
Feb 16, 2023 9.410 9.580 9.410 9.520 13,775 +0.02(+0.21%)
Feb 15, 2023 9.500 9.530 9.450 9.500 26,232 -0.19(-1.96%)
Feb 14, 2023 9.660 9.720 9.610 9.690 23,015 +0.02(+0.21%)
Feb 13, 2023 9.725 9.810 9.670 9.670 16,936 -0.14(-1.43%)
Feb 10, 2023 9.840 9.840 9.765 9.810 23,298 -0.05(-0.51%)
Feb 09, 2023 9.958 9.958 9.830 9.860 18,913 -0.05(-0.50%)
Feb 08, 2023 9.830 9.930 9.830 9.910 12,933 -0.01(-0.10%)
Feb 07, 2023 9.850 9.920 9.790 9.920 28,209 +0.03(+0.30%)
Feb 06, 2023 9.910 9.910 9.850 9.890 19,900 -0.02(-0.22%)
Feb 03, 2023 9.950 9.950 9.900 9.912 14,541 -0.61(-5.78%)
Feb 02, 2023 10.51 10.54 10.32 10.52 31,149 -0.06(-0.59%)
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.