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

Japan Airlines (OP: JAPSY )

8.460 -0.230 (-2.65%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Aug 31, 2020 9.966 9.966 9.830 9.910 18,848 +0.05(+0.51%)
Aug 28, 2020 9.894 9.900 9.790 9.860 60,900 +0.01(+0.10%)
Aug 27, 2020 9.750 9.880 9.750 9.850 96,083 -0.08(-0.81%)
Aug 26, 2020 10.12 10.12 9.900 9.930 40,923 -0.02(-0.20%)
Aug 25, 2020 9.960 9.980 9.900 9.950 30,903 +0.25(+2.58%)
Aug 24, 2020 9.430 9.740 9.430 9.700 81,786 +0.03(+0.31%)
Aug 21, 2020 9.660 9.670 9.590 9.670 26,700 +0.09(+0.94%)
Aug 20, 2020 9.382 9.600 9.382 9.580 88,884 +0.28(+3.01%)
Aug 19, 2020 9.200 9.360 9.200 9.300 33,248 +0.15(+1.64%)
Aug 18, 2020 9.200 9.200 9.100 9.150 41,654 -0.13(-1.40%)
Aug 17, 2020 9.280 9.295 9.230 9.280 68,578 +0.08(+0.87%)
Aug 14, 2020 8.900 9.259 8.900 9.200 59,900 +0.09(+0.99%)
Aug 13, 2020 9.117 9.190 9.100 9.110 64,229 -0.18(-1.94%)
Aug 12, 2020 9.402 9.402 9.290 9.290 144,471 +0.21(+2.31%)
Aug 11, 2020 9.150 9.190 9.080 9.080 105,554 +0.21(+2.40%)
Aug 10, 2020 8.820 8.895 8.810 8.867 79,500 +0.09(+1.05%)
Aug 07, 2020 8.795 8.795 8.710 8.775 47,700 +0.28(+3.24%)
Aug 06, 2020 8.402 8.510 8.380 8.500 123,240 +0.15(+1.80%)
Aug 05, 2020 8.312 8.380 8.280 8.350 168,591 -0.10(-1.18%)
Aug 04, 2020 8.210 8.510 8.210 8.450 238,369 +0.61(+7.78%)
Aug 03, 2020 8.000 8.000 7.840 7.840 113,444 -0.21(-2.61%)
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%)
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.