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

Japan Airlines (OP: JAPSY )

8.460 -0.100 (-1.17%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 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 (%)
Dec 30, 2022 10.06 10.20 10.06 10.08 9,508 -0.06(-0.59%)
Dec 29, 2022 10.09 10.16 10.09 10.14 27,191 +0.14(+1.43%)
Dec 28, 2022 9.800 10.20 9.800 9.997 35,521 -0.20(-1.99%)
Dec 27, 2022 10.21 10.21 10.14 10.20 15,003 +0.19(+1.90%)
Dec 23, 2022 9.850 10.02 9.850 10.01 16,655 -0.01(-0.10%)
Dec 22, 2022 9.990 10.03 9.890 10.02 28,507 -0.03(-0.32%)
Dec 21, 2022 10.08 10.10 10.01 10.05 16,183 +0.08(+0.83%)
Dec 20, 2022 9.920 10.04 9.920 9.970 35,930 +0.08(+0.81%)
Dec 19, 2022 9.947 9.947 9.880 9.890 20,225 -0.04(-0.40%)
Dec 16, 2022 9.900 9.930 9.840 9.930 16,168 +0.09(+0.97%)
Dec 15, 2022 9.940 9.940 9.780 9.835 13,363 -0.30(-3.01%)
Dec 14, 2022 10.14 10.18 10.02 10.14 9,963 -0.04(-0.44%)
Dec 13, 2022 10.28 10.29 10.06 10.19 50,807 +0.20(+1.95%)
Dec 12, 2022 9.985 10.01 9.919 9.990 16,181 +0.05(+0.50%)
Dec 09, 2022 9.945 9.980 9.930 9.940 13,769 -0.11(-1.09%)
Dec 08, 2022 9.990 10.08 9.990 10.05 20,892 +0.12(+1.21%)
Dec 07, 2022 10.00 10.00 9.930 9.930 27,893 +0.22(+2.27%)
Dec 06, 2022 9.466 9.742 9.466 9.710 12,124 -0.10(-1.07%)
Dec 05, 2022 9.887 9.887 9.800 9.815 21,933 -0.13(-1.36%)
Dec 02, 2022 9.815 9.950 9.815 9.950 9,857 +0.05(+0.51%)
Dec 01, 2022 9.640 9.980 9.640 9.900 45,422 +0.03(+0.30%)
Nov 30, 2022 9.820 9.930 9.710 9.870 41,549 +0.04(+0.41%)
Nov 29, 2022 9.815 9.840 9.770 9.830 10,807 +0.10(+1.03%)
Nov 28, 2022 9.450 9.780 9.450 9.730 7,962 +0.02(+0.21%)
Nov 25, 2022 9.630 9.710 9.630 9.710 13,015 +0.13(+1.36%)
Nov 23, 2022 9.523 9.630 9.523 9.580 25,459 +0.11(+1.16%)
Nov 22, 2022 9.414 9.470 9.360 9.470 29,585 +0.22(+2.38%)
Nov 21, 2022 9.335 9.335 9.250 9.250 38,589 -0.06(-0.64%)
Nov 18, 2022 9.315 9.357 9.290 9.310 9,522 -0.08(-0.90%)
Nov 17, 2022 9.100 9.420 9.100 9.395 21,215 +0.04(+0.37%)
Nov 16, 2022 9.290 9.400 9.220 9.360 24,631 -0.05(-0.58%)
Nov 15, 2022 9.496 9.503 9.350 9.415 21,439 +0.03(+0.37%)
Nov 14, 2022 9.590 9.590 9.000 9.380 16,193 -0.08(-0.85%)
Nov 11, 2022 9.580 9.820 9.340 9.460 12,671 -0.30(-3.03%)
Nov 10, 2022 9.500 9.770 9.500 9.756 19,705 +0.43(+4.57%)
Nov 09, 2022 9.367 9.375 9.300 9.330 20,397 -0.31(-3.22%)
Nov 08, 2022 9.550 9.670 9.550 9.640 18,179 +0.01(+0.05%)
Nov 07, 2022 9.700 9.700 9.620 9.635 40,071 -0.21(-2.08%)
Nov 04, 2022 9.600 9.850 9.600 9.840 118,877 +0.46(+4.96%)
Nov 03, 2022 9.408 9.540 9.300 9.375 7,753 +0.04(+0.37%)
Nov 02, 2022 9.440 9.550 9.340 9.340 77,602 -0.18(-1.89%)
Nov 01, 2022 9.502 9.520 9.350 9.520 14,189 +0.21(+2.26%)
Oct 31, 2022 9.250 9.320 9.250 9.310 36,016 -0.04(-0.37%)
Oct 28, 2022 9.540 9.540 9.265 9.345 51,809 -0.13(-1.42%)
Oct 27, 2022 9.467 9.490 9.320 9.480 43,371 +0.02(+0.21%)
Oct 26, 2022 9.106 9.520 9.106 9.460 47,535 +0.01(+0.11%)
Oct 25, 2022 9.441 9.474 9.401 9.450 29,950 +0.09(+0.96%)
Oct 24, 2022 9.040 9.380 9.040 9.360 34,976 -0.04(-0.43%)
Oct 21, 2022 9.315 9.480 9.140 9.400 29,006 +0.03(+0.32%)
Oct 20, 2022 9.435 9.490 9.360 9.370 27,150 +0.17(+1.85%)
Oct 19, 2022 9.270 9.270 9.200 9.200 17,139 -0.10(-1.12%)
Oct 18, 2022 9.342 9.470 9.210 9.304 48,110 +0.08(+0.91%)
Oct 17, 2022 9.100 9.250 9.100 9.220 43,902 +0.21(+2.27%)
Oct 14, 2022 9.130 9.200 9.008 9.015 44,809 -0.32(-3.48%)
Oct 13, 2022 9.130 9.380 9.050 9.340 52,595 -0.11(-1.16%)
Oct 12, 2022 9.447 9.500 9.440 9.450 71,670 +0.00(+0.00%)
Oct 11, 2022 9.400 9.520 9.360 9.450 73,283 +0.31(+3.39%)
Oct 10, 2022 9.130 9.143 9.060 9.140 22,831 -0.01(-0.11%)
Oct 07, 2022 9.205 9.255 9.130 9.150 20,680 +0.07(+0.77%)
Oct 06, 2022 8.835 9.160 8.835 9.080 27,769 -0.08(-0.87%)
Oct 05, 2022 8.830 9.160 8.830 9.160 22,857 -0.02(-0.22%)
Oct 04, 2022 9.000 9.180 9.000 9.180 56,773 +0.13(+1.44%)
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.