Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.220 9.240 9.140 9.150 36,754 +0.08(+0.88%)
Aug 30, 2022 9.340 9.340 9.020 9.070 22,512 +0.00(+0.00%)
Aug 29, 2022 9.100 9.100 9.041 9.070 34,894 +0.05(+0.55%)
Aug 26, 2022 9.197 9.197 9.010 9.020 39,410 -0.13(-1.42%)
Aug 25, 2022 9.078 9.190 9.050 9.150 60,414 +0.06(+0.66%)
Aug 24, 2022 8.910 9.090 8.910 9.090 18,043 -0.14(-1.52%)
Aug 23, 2022 9.080 9.260 9.080 9.230 65,520 +0.61(+7.05%)
Aug 22, 2022 8.638 8.690 8.610 8.622 40,966 -0.05(-0.55%)
Aug 19, 2022 8.705 8.705 8.620 8.670 15,356 -0.16(-1.81%)
Aug 18, 2022 8.842 8.870 8.780 8.830 61,616 -0.03(-0.28%)
Aug 17, 2022 8.788 8.880 8.780 8.855 32,111 -0.15(-1.72%)
Aug 16, 2022 8.870 9.010 8.870 9.010 20,401 +0.09(+0.96%)
Aug 15, 2022 8.840 8.950 8.840 8.924 18,335 +0.19(+2.22%)
Aug 12, 2022 8.750 8.750 8.690 8.730 43,757 -0.11(-1.24%)
Aug 11, 2022 8.920 8.932 8.840 8.840 26,153 -0.04(-0.45%)
Aug 10, 2022 8.820 8.900 8.820 8.880 27,275 +0.21(+2.42%)
Aug 09, 2022 8.460 8.710 8.460 8.670 54,518 +0.01(+0.12%)
Aug 08, 2022 8.710 8.750 8.660 8.660 44,006 +0.01(+0.06%)
Aug 05, 2022 8.672 8.690 8.630 8.655 32,672 -0.18(-1.98%)
Aug 04, 2022 8.768 8.830 8.768 8.830 12,413 -0.07(-0.79%)
Aug 03, 2022 8.850 8.920 8.820 8.900 23,195 +0.11(+1.25%)
Aug 02, 2022 8.900 8.900 8.780 8.790 51,622 -0.15(-1.68%)
Aug 01, 2022 9.000 9.000 8.870 8.940 32,744 +0.28(+3.23%)
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%)
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.