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

Japan Airlines (OP: JAPSY )

8.380 +0.120 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2023 10.47 10.98 10.47 10.83 11,607 -0.21(-1.92%)
Jul 28, 2023 11.00 11.10 11.00 11.04 12,696 +0.06(+0.55%)
Jul 27, 2023 10.93 10.98 10.89 10.98 18,212 +0.08(+0.73%)
Jul 26, 2023 10.88 10.91 10.85 10.90 9,772 +0.05(+0.46%)
Jul 25, 2023 10.84 10.86 10.83 10.85 10,033 -0.04(-0.37%)
Jul 24, 2023 10.88 10.98 10.88 10.89 7,513 +0.00(+0.00%)
Jul 21, 2023 10.89 10.91 10.84 10.89 44,220 +0.05(+0.51%)
Jul 20, 2023 10.76 10.87 10.72 10.84 7,319 -0.08(-0.78%)
Jul 19, 2023 10.76 11.00 10.76 10.92 38,234 -0.17(-1.53%)
Jul 18, 2023 11.06 11.14 10.82 11.09 18,801 +0.03(+0.27%)
Jul 17, 2023 11.06 11.06 10.72 11.06 9,309 +0.20(+1.84%)
Jul 14, 2023 10.86 10.86 10.81 10.86 9,647 -0.29(-2.60%)
Jul 13, 2023 11.15 11.15 11.01 11.15 8,486 +0.08(+0.68%)
Jul 12, 2023 10.97 11.10 10.97 11.07 6,934 +0.07(+0.63%)
Jul 11, 2023 10.98 11.02 10.95 11.01 20,337 -0.01(-0.13%)
Jul 10, 2023 10.97 11.02 10.95 11.02 32,448 +0.01(+0.09%)
Jul 07, 2023 10.87 11.02 10.87 11.01 24,237 +0.32(+2.99%)
Jul 06, 2023 10.73 10.75 10.68 10.69 10,912 -0.04(-0.37%)
Jul 05, 2023 10.76 10.76 10.71 10.73 12,148 -0.02(-0.19%)
Jul 03, 2023 10.80 10.80 10.74 10.75 8,667 -0.08(-0.74%)
Jun 30, 2023 10.83 10.83 10.74 10.83 6,001 +0.03(+0.28%)
Jun 29, 2023 10.81 10.81 10.79 10.80 5,810 -0.17(-1.59%)
Jun 28, 2023 10.82 11.00 10.82 10.97 71,028 +0.15(+1.43%)
Jun 27, 2023 10.71 10.82 10.71 10.82 140,337 +0.31(+2.95%)
Jun 26, 2023 10.60 10.63 10.51 10.51 14,250 -0.06(-0.57%)
Jun 23, 2023 10.53 10.63 10.53 10.57 20,764 -0.07(-0.70%)
Jun 22, 2023 10.70 10.71 10.63 10.64 10,381 -0.12(-1.16%)
Jun 21, 2023 10.73 10.79 10.68 10.77 25,770 +0.36(+3.46%)
Jun 20, 2023 10.43 10.43 10.38 10.41 14,951 -0.06(-0.57%)
Jun 16, 2023 10.53 10.56 10.41 10.47 16,466 +0.29(+2.85%)
Jun 15, 2023 10.11 10.18 10.04 10.18 4,740 +0.05(+0.52%)
Jun 14, 2023 10.00 10.19 10.00 10.13 16,320 +0.20(+2.04%)
Jun 13, 2023 9.928 9.940 9.860 9.925 20,647 -0.00(-0.05%)
Jun 12, 2023 9.840 9.930 9.840 9.930 13,703 +0.21(+2.18%)
Jun 09, 2023 9.805 9.805 9.660 9.719 9,243 -0.07(-0.73%)
Jun 08, 2023 9.770 9.800 9.740 9.790 9,909 +0.04(+0.41%)
Jun 07, 2023 9.740 9.750 9.572 9.750 5,674 -0.03(-0.31%)
Jun 06, 2023 9.960 9.960 9.780 9.780 5,476 -0.02(-0.20%)
Jun 05, 2023 9.830 9.830 9.762 9.800 15,978 -0.03(-0.31%)
Jun 02, 2023 9.720 9.840 9.720 9.830 12,978 +0.04(+0.43%)
Jun 01, 2023 9.762 9.830 9.750 9.787 24,217 +0.31(+3.24%)
May 31, 2023 9.496 9.580 9.428 9.480 12,719 +0.06(+0.64%)
May 30, 2023 9.470 9.492 9.420 9.420 17,947 -0.23(-2.38%)
May 26, 2023 9.693 9.752 9.650 9.650 12,567 +0.19(+2.01%)
May 25, 2023 9.410 9.570 9.370 9.460 22,327 -0.04(-0.42%)
May 24, 2023 9.540 9.570 9.450 9.500 26,806 -0.31(-3.16%)
May 23, 2023 9.800 9.910 9.750 9.810 5,945 -0.13(-1.31%)
May 22, 2023 10.03 10.06 9.920 9.940 6,270 +0.20(+2.00%)
May 19, 2023 9.730 9.760 9.730 9.745 59,909 -0.11(-1.07%)
May 18, 2023 9.850 9.850 9.790 9.850 9,382 -0.17(-1.70%)
May 17, 2023 9.870 10.06 9.870 10.02 55,627 +0.18(+1.83%)
May 16, 2023 9.840 9.940 9.760 9.840 8,414 +0.05(+0.51%)
May 15, 2023 9.852 9.852 9.717 9.790 10,186 -0.09(-0.91%)
May 12, 2023 9.730 9.950 9.730 9.880 7,633 +0.10(+1.02%)
May 11, 2023 9.750 9.790 9.630 9.780 15,502 +0.03(+0.31%)
May 10, 2023 9.800 9.880 9.710 9.750 11,060 -0.05(-0.51%)
May 09, 2023 9.860 9.860 9.780 9.800 17,545 -0.13(-1.31%)
May 08, 2023 10.04 10.04 9.880 9.930 5,555 +0.09(+0.91%)
May 05, 2023 9.840 9.840 9.620 9.840 5,710 +0.17(+1.76%)
May 04, 2023 9.620 9.820 9.560 9.670 14,419 +0.19(+2.00%)
May 03, 2023 9.555 9.720 9.480 9.480 13,148 -0.14(-1.43%)
May 02, 2023 9.510 9.640 9.510 9.617 59,335 +0.01(+0.08%)
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.