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 (%)
Jul 31, 2020 8.090 8.160 8.030 8.050 82,400 -0.11(-1.30%)
Jul 30, 2020 8.020 8.160 8.020 8.156 103,724 -0.51(-5.93%)
Jul 29, 2020 8.570 8.670 8.570 8.670 32,048 -0.04(-0.52%)
Jul 28, 2020 8.740 8.740 8.700 8.715 97,812 -0.23(-2.57%)
Jul 27, 2020 8.850 9.010 8.850 8.945 136,840 +0.16(+1.76%)
Jul 24, 2020 8.740 8.850 8.740 8.790 45,100 +0.00(+0.06%)
Jul 23, 2020 8.820 8.840 8.770 8.785 32,942 -0.03(-0.28%)
Jul 22, 2020 9.490 9.490 8.790 8.810 29,349 +0.01(+0.11%)
Jul 21, 2020 8.870 8.870 8.800 8.800 173,019 -0.11(-1.23%)
Jul 20, 2020 9.000 9.000 8.880 8.910 47,497 -0.30(-3.26%)
Jul 17, 2020 9.390 9.390 9.200 9.210 50,800 -0.19(-2.02%)
Jul 16, 2020 9.470 9.470 9.200 9.400 61,607 +0.04(+0.43%)
Jul 15, 2020 9.320 9.360 9.150 9.360 160,682 +0.39(+4.35%)
Jul 14, 2020 8.920 9.030 8.920 8.970 49,653 -0.14(-1.54%)
Jul 13, 2020 9.190 9.250 9.110 9.110 89,384 +0.11(+1.19%)
Jul 10, 2020 8.820 9.060 8.820 9.003 66,400 +0.25(+2.83%)
Jul 09, 2020 8.900 8.970 8.710 8.755 54,153 -0.38(-4.15%)
Jul 08, 2020 9.095 9.140 9.040 9.134 76,385 +0.04(+0.48%)
Jul 07, 2020 9.235 9.300 9.090 9.090 123,737 -0.19(-1.99%)
Jul 06, 2020 9.390 9.390 9.100 9.275 56,139 +0.18(+1.92%)
Jul 02, 2020 9.090 9.139 9.060 9.100 175,500 +0.23(+2.59%)
Jul 01, 2020 8.910 8.940 8.850 8.870 71,423 -0.06(-0.67%)
Jun 30, 2020 8.920 9.000 8.920 8.930 68,080 -0.01(-0.11%)
Jun 29, 2020 9.000 9.060 8.850 8.940 118,352 -0.01(-0.11%)
Jun 26, 2020 9.115 9.115 8.950 8.950 73,100 -0.30(-3.24%)
Jun 25, 2020 9.020 9.300 9.020 9.250 65,198 -0.18(-1.86%)
Jun 24, 2020 9.308 9.540 9.308 9.425 56,842 -0.27(-2.84%)
Jun 23, 2020 9.940 9.940 9.700 9.700 289,876 +0.03(+0.31%)
Jun 22, 2020 9.670 9.700 9.600 9.670 164,515 +0.07(+0.73%)
Jun 19, 2020 10.15 10.15 9.550 9.600 767,300 -0.07(-0.72%)
Jun 18, 2020 9.727 9.800 9.650 9.670 2,962,006 -0.15(-1.53%)
Jun 17, 2020 9.820 10.03 9.820 9.820 1,771,633 -0.29(-2.87%)
Jun 16, 2020 10.23 10.45 10.01 10.11 2,333,519 +0.22(+2.22%)
Jun 15, 2020 10.28 10.28 9.630 9.890 1,599,253 -0.48(-4.63%)
Jun 12, 2020 10.31 10.45 10.18 10.37 112,000 +0.37(+3.70%)
Jun 11, 2020 10.11 10.38 9.900 10.00 115,848 -0.98(-8.93%)
Jun 10, 2020 10.70 11.26 10.70 10.98 109,814 -0.13(-1.17%)
Jun 09, 2020 11.43 11.43 11.05 11.11 143,448 -0.31(-2.71%)
Jun 08, 2020 11.25 11.42 11.21 11.42 424,971 +0.28(+2.51%)
Jun 05, 2020 11.00 11.35 10.81 11.14 262,800 +1.13(+11.29%)
Jun 04, 2020 10.15 10.15 9.970 10.01 217,532 -0.17(-1.67%)
Jun 03, 2020 10.17 10.22 9.850 10.18 95,947 +0.33(+3.35%)
Jun 02, 2020 9.885 9.985 9.790 9.850 229,406 -0.17(-1.70%)
Jun 01, 2020 10.20 10.35 9.920 10.02 222,455 +0.17(+1.73%)
May 29, 2020 9.925 9.930 9.690 9.850 300,400 -0.36(-3.53%)
May 28, 2020 10.27 10.45 10.21 10.21 605,923 -0.12(-1.19%)
May 27, 2020 10.44 10.44 10.06 10.33 526,895 -0.04(-0.41%)
May 26, 2020 10.43 10.43 10.23 10.38 169,971 +1.60(+18.17%)
May 22, 2020 8.800 8.800 8.730 8.780 104,200 +0.14(+1.62%)
May 21, 2020 8.742 8.745 8.580 8.640 126,329 -0.09(-1.03%)
May 20, 2020 8.630 8.770 8.630 8.730 232,769 +0.12(+1.45%)
May 19, 2020 8.450 8.720 8.450 8.605 306,151 -0.01(-0.08%)
May 18, 2020 8.490 8.620 8.460 8.612 385,368 +0.21(+2.52%)
May 15, 2020 8.890 8.890 8.360 8.400 172,800 -0.07(-0.83%)
May 14, 2020 8.500 8.630 8.380 8.470 169,867 -0.13(-1.51%)
May 13, 2020 8.750 8.750 8.560 8.600 222,888 -0.17(-1.94%)
May 12, 2020 9.040 9.040 8.770 8.770 236,714 -0.33(-3.63%)
May 11, 2020 9.030 9.135 9.030 9.100 176,804 +0.72(+8.59%)
May 08, 2020 8.470 8.470 8.283 8.380 172,900 +0.13(+1.59%)
May 07, 2020 8.380 8.380 8.110 8.249 348,497 -0.42(-4.86%)
May 06, 2020 8.800 8.800 8.640 8.670 189,818 -0.03(-0.34%)
May 05, 2020 8.745 8.820 8.690 8.700 159,714 +0.10(+1.16%)
May 04, 2020 8.620 8.670 8.520 8.600 164,139 -0.07(-0.81%)
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.