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

Japan Airlines (OP: JAPSY )

8.580 -0.112 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
May 02, 2022 8.280 8.331 8.223 8.330 93,101 +0.09(+1.03%)
Apr 29, 2022 8.341 8.385 8.230 8.245 79,219 -0.11(-1.26%)
Apr 28, 2022 8.266 8.350 8.190 8.350 92,225 +0.08(+0.97%)
Apr 27, 2022 8.330 8.366 8.220 8.270 153,922 -0.10(-1.19%)
Apr 26, 2022 8.410 8.425 8.310 8.370 168,351 +0.02(+0.24%)
Apr 25, 2022 8.310 8.460 8.150 8.350 56,080 -0.05(-0.60%)
Apr 22, 2022 8.540 8.565 8.400 8.400 44,214 -0.09(-1.05%)
Apr 21, 2022 8.617 8.640 8.440 8.489 109,687 -0.13(-1.52%)
Apr 20, 2022 8.580 8.650 8.556 8.620 84,799 +0.07(+0.82%)
Apr 19, 2022 8.590 8.590 8.380 8.550 188,084 -0.03(-0.35%)
Apr 18, 2022 8.820 8.820 8.530 8.580 45,803 -0.32(-3.60%)
Apr 14, 2022 9.065 9.065 8.900 8.900 60,650 +0.11(+1.25%)
Apr 13, 2022 8.619 8.830 8.600 8.790 155,854 +0.09(+1.03%)
Apr 12, 2022 8.720 8.760 8.650 8.700 64,150 +0.15(+1.75%)
Apr 11, 2022 8.680 8.680 8.530 8.550 61,889 -0.23(-2.62%)
Apr 08, 2022 8.750 8.780 8.720 8.780 38,595 -0.08(-0.85%)
Apr 07, 2022 9.070 9.070 8.750 8.856 98,227 -0.13(-1.49%)
Apr 06, 2022 9.025 9.030 8.950 8.990 50,603 -0.01(-0.11%)
Apr 05, 2022 9.100 9.137 8.950 9.000 37,982 -0.28(-3.02%)
Apr 04, 2022 9.190 9.300 9.180 9.280 54,633 -0.11(-1.17%)
Apr 01, 2022 9.450 9.450 9.311 9.390 12,960 +0.09(+0.97%)
Mar 31, 2022 9.355 9.398 9.300 9.300 85,309 -0.07(-0.75%)
Mar 30, 2022 9.370 9.450 9.350 9.370 34,743 +0.27(+2.97%)
Mar 29, 2022 9.085 9.220 9.000 9.100 124,885 -0.07(-0.76%)
Mar 28, 2022 9.030 9.170 8.960 9.170 61,195 +0.14(+1.55%)
Mar 25, 2022 9.000 9.130 8.900 9.030 24,012 -0.10(-1.10%)
Mar 24, 2022 9.012 9.130 9.012 9.130 36,026 +0.11(+1.22%)
Mar 23, 2022 9.035 9.060 9.000 9.020 50,856 -0.15(-1.64%)
Mar 22, 2022 8.990 9.210 8.990 9.170 74,540 -0.22(-2.34%)
Mar 21, 2022 9.520 9.520 9.390 9.390 47,117 -0.08(-0.84%)
Mar 18, 2022 9.380 9.480 9.380 9.470 43,427 +0.04(+0.42%)
Mar 17, 2022 9.450 9.450 9.340 9.430 90,396 -0.11(-1.15%)
Mar 16, 2022 9.370 9.560 9.300 9.540 182,251 +0.35(+3.81%)
Mar 15, 2022 8.990 9.190 8.980 9.190 253,756 +0.51(+5.88%)
Mar 14, 2022 8.740 8.795 8.680 8.680 113,249 +0.20(+2.36%)
Mar 11, 2022 8.570 8.570 8.450 8.480 142,670 +0.06(+0.71%)
Mar 10, 2022 8.440 8.500 8.380 8.420 175,760 +0.07(+0.85%)
Mar 09, 2022 8.240 8.400 8.190 8.349 383,026 +0.34(+4.23%)
Mar 08, 2022 8.100 8.130 7.880 8.010 333,775 -0.32(-3.84%)
Mar 07, 2022 8.760 8.760 8.290 8.330 150,173 -0.87(-9.46%)
Mar 04, 2022 9.340 9.340 9.160 9.200 186,207 -0.15(-1.60%)
Mar 03, 2022 9.380 9.510 9.340 9.350 153,664 -0.10(-1.06%)
Mar 02, 2022 9.523 9.530 9.392 9.450 77,188 -0.17(-1.77%)
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.