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

Japan Airlines (OP: JAPSY )

8.490 +0.060 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2020 9.230 9.790 9.230 9.430 78,344 -0.41(-4.17%)
Nov 27, 2020 10.11 10.11 9.720 9.840 82,100 -0.51(-4.93%)
Nov 25, 2020 10.09 10.50 10.09 10.35 99,700 +0.59(+6.10%)
Nov 24, 2020 9.480 9.830 9.480 9.755 34,108 +0.29(+3.01%)
Nov 23, 2020 9.550 9.550 9.300 9.470 46,098 +0.20(+2.16%)
Nov 20, 2020 9.510 9.510 9.230 9.270 28,000 -0.23(-2.42%)
Nov 19, 2020 9.390 9.580 9.350 9.500 195,640 +0.05(+0.53%)
Nov 18, 2020 9.780 9.780 9.450 9.450 50,255 -0.16(-1.63%)
Nov 17, 2020 9.565 9.670 9.530 9.607 18,617 +0.06(+0.60%)
Nov 16, 2020 9.550 9.640 9.500 9.550 135,264 +0.71(+8.03%)
Nov 13, 2020 8.730 8.840 8.680 8.840 27,200 +0.12(+1.38%)
Nov 12, 2020 9.090 9.090 8.720 8.720 34,392 -0.39(-4.28%)
Nov 11, 2020 9.460 9.460 9.100 9.110 35,709 -0.37(-3.90%)
Nov 10, 2020 9.400 9.520 9.000 9.480 175,845 +0.55(+6.16%)
Nov 09, 2020 9.300 9.300 8.580 8.930 618,364 +0.95(+11.90%)
Nov 06, 2020 8.820 8.820 7.810 7.980 100,500 -0.95(-10.64%)
Nov 05, 2020 8.760 9.015 8.760 8.930 20,722 +0.08(+0.90%)
Nov 04, 2020 8.935 8.950 8.850 8.850 62,015 -0.29(-3.17%)
Nov 03, 2020 8.770 9.190 8.770 9.140 15,155 +0.23(+2.58%)
Nov 02, 2020 8.860 9.060 8.650 8.910 26,641 +0.19(+2.18%)
Oct 30, 2020 8.510 8.740 8.510 8.720 16,700 -0.23(-2.62%)
Oct 29, 2020 8.980 9.000 8.930 8.955 86,105 -0.05(-0.53%)
Oct 28, 2020 9.045 9.070 8.960 9.002 36,081 -0.23(-2.46%)
Oct 27, 2020 9.220 9.270 9.210 9.230 22,759 -0.36(-3.75%)
Oct 26, 2020 9.540 9.650 9.540 9.590 19,380 -0.21(-2.14%)
Oct 23, 2020 9.660 9.841 9.660 9.800 30,500 +0.21(+2.19%)
Oct 22, 2020 9.450 9.630 9.450 9.590 82,949 -0.02(-0.21%)
Oct 21, 2020 9.700 9.780 9.590 9.610 30,544 +0.07(+0.73%)
Oct 20, 2020 9.240 9.550 9.240 9.540 31,045 +0.01(+0.10%)
Oct 19, 2020 9.460 9.530 9.450 9.530 25,976 +0.15(+1.60%)
Oct 16, 2020 9.350 9.530 9.350 9.380 29,100 -0.13(-1.37%)
Oct 15, 2020 9.420 9.620 9.200 9.510 25,793 +0.04(+0.46%)
Oct 14, 2020 9.430 9.500 9.430 9.466 52,421 -0.35(-3.60%)
Oct 13, 2020 9.550 9.840 9.550 9.820 48,384 +0.21(+2.13%)
Oct 12, 2020 9.640 9.650 9.540 9.615 10,210 +0.19(+1.96%)
Oct 09, 2020 9.420 9.470 9.420 9.430 35,800 -0.02(-0.16%)
Oct 08, 2020 9.530 9.530 9.390 9.445 23,707 -0.13(-1.41%)
Oct 07, 2020 9.560 9.580 9.470 9.580 34,800 +0.10(+1.00%)
Oct 06, 2020 9.560 9.672 9.450 9.485 44,665 -0.11(-1.09%)
Oct 05, 2020 9.510 9.601 9.510 9.590 17,573 +0.12(+1.27%)
Oct 02, 2020 9.390 9.500 9.280 9.470 63,000 +0.07(+0.74%)
Oct 01, 2020 9.400 9.460 9.340 9.400 24,461 +0.10(+1.08%)
Sep 30, 2020 9.390 9.390 9.300 9.300 44,306 -0.19(-2.00%)
Sep 29, 2020 9.560 9.600 9.440 9.490 23,041 +0.14(+1.50%)
Sep 28, 2020 9.500 9.610 9.340 9.350 25,833 -0.38(-3.91%)
Sep 25, 2020 9.640 9.800 9.640 9.730 16,100 -0.26(-2.65%)
Sep 24, 2020 9.940 10.08 9.880 9.995 88,404 +0.11(+1.16%)
Sep 23, 2020 9.910 9.950 9.810 9.880 37,509 -0.06(-0.60%)
Sep 22, 2020 9.610 9.970 9.610 9.940 40,321 +0.04(+0.35%)
Sep 21, 2020 9.830 10.03 9.820 9.905 53,330 -0.38(-3.74%)
Sep 18, 2020 10.34 10.34 10.08 10.29 17,000 +0.14(+1.43%)
Sep 17, 2020 10.21 10.25 10.10 10.14 42,384 -0.16(-1.50%)
Sep 16, 2020 10.21 10.39 10.14 10.30 81,037 -0.16(-1.53%)
Sep 15, 2020 10.49 10.57 10.39 10.46 64,304 -0.20(-1.92%)
Sep 14, 2020 10.83 10.83 10.43 10.66 63,837 +0.05(+0.47%)
Sep 11, 2020 10.38 10.65 10.38 10.62 15,900 +0.23(+2.26%)
Sep 10, 2020 10.44 10.45 10.34 10.38 38,280 +0.05(+0.45%)
Sep 09, 2020 10.40 10.41 10.31 10.33 56,114 +0.00(+0.03%)
Sep 08, 2020 10.17 10.41 10.17 10.33 45,819 +0.26(+2.61%)
Sep 04, 2020 10.01 10.09 9.870 10.07 39,900 +0.36(+3.68%)
Sep 03, 2020 9.880 9.880 9.700 9.710 32,260 -0.22(-2.22%)
Sep 02, 2020 9.810 9.930 9.810 9.930 14,009 +0.04(+0.40%)
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.