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

Japan Airlines (OP: JAPSY )

8.980 -0.100 (-1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 8.902 8.990 8.902 8.980 30,907 -0.10(-1.10%)
Apr 18, 2024 9.120 9.170 9.080 9.080 59,054 +0.12(+1.34%)
Apr 17, 2024 8.940 8.970 8.860 8.960 202,382 +0.01(+0.11%)
Apr 16, 2024 8.945 9.000 8.900 8.950 72,161 -0.17(-1.86%)
Apr 15, 2024 9.175 9.175 9.095 9.120 44,145 -0.24(-2.56%)
Apr 12, 2024 9.385 9.390 9.350 9.360 72,605 -0.09(-0.92%)
Apr 11, 2024 9.400 9.450 9.360 9.447 48,699 +0.07(+0.71%)
Apr 10, 2024 9.392 9.430 9.370 9.380 59,709 -0.06(-0.66%)
Apr 09, 2024 9.408 9.530 9.393 9.442 44,137 +0.10(+1.09%)
Apr 08, 2024 9.500 9.500 9.330 9.340 37,253 -0.09(-0.95%)
Apr 05, 2024 9.453 9.520 9.430 9.430 23,593 +0.02(+0.21%)
Apr 04, 2024 9.560 9.700 9.310 9.410 47,464 -0.21(-2.18%)
Apr 03, 2024 9.560 9.620 9.508 9.620 34,321 +0.09(+0.94%)
Apr 02, 2024 9.475 9.650 9.402 9.530 31,361 -0.03(-0.31%)
Apr 01, 2024 9.580 9.580 9.543 9.560 80,810 +0.10(+1.00%)
Mar 28, 2024 9.445 9.490 9.445 9.465 26,959 -0.01(-0.05%)
Mar 27, 2024 9.260 9.470 9.260 9.470 16,700 -0.08(-0.88%)
Mar 26, 2024 9.600 9.600 9.430 9.554 25,319 -0.00(-0.01%)
Mar 25, 2024 9.560 9.580 9.540 9.555 22,160 +0.02(+0.16%)
Mar 22, 2024 9.540 9.600 9.540 9.540 29,690 -0.01(-0.10%)
Mar 21, 2024 9.500 9.670 9.500 9.550 67,204 +0.07(+0.74%)
Mar 20, 2024 9.460 9.480 9.330 9.480 25,409 +0.11(+1.17%)
Mar 19, 2024 9.430 9.430 9.280 9.370 32,733 +0.13(+1.41%)
Mar 18, 2024 9.215 9.330 9.215 9.240 26,831 -0.01(-0.11%)
Mar 15, 2024 9.137 9.250 9.100 9.250 63,216 +0.05(+0.54%)
Mar 14, 2024 9.250 9.250 9.150 9.200 44,560 +0.04(+0.38%)
Mar 13, 2024 9.050 9.200 9.050 9.165 17,737 -0.03(-0.27%)
Mar 12, 2024 9.140 9.190 9.110 9.190 88,438 +0.02(+0.22%)
Mar 11, 2024 9.050 9.230 9.050 9.170 16,642 -0.10(-1.08%)
Mar 08, 2024 9.330 9.330 9.050 9.270 14,368 -0.03(-0.32%)
Mar 07, 2024 9.242 9.320 9.220 9.300 26,689 +0.13(+1.42%)
Mar 06, 2024 9.120 9.190 9.010 9.170 145,624 +0.17(+1.89%)
Mar 05, 2024 9.045 9.070 8.950 9.000 192,245 -0.02(-0.22%)
Mar 04, 2024 8.990 9.074 8.970 9.020 24,957 -0.20(-2.17%)
Mar 01, 2024 9.260 9.260 9.200 9.220 14,549 -0.05(-0.54%)
Feb 29, 2024 9.297 9.320 9.248 9.270 47,252 +0.05(+0.54%)
Feb 28, 2024 9.200 9.225 9.190 9.220 11,677 +0.04(+0.44%)
Feb 27, 2024 8.860 9.240 8.860 9.180 22,804 -0.02(-0.22%)
Feb 26, 2024 9.195 9.220 9.170 9.200 14,377 +0.06(+0.66%)
Feb 23, 2024 9.152 9.152 9.130 9.140 14,134 -0.01(-0.11%)
Feb 22, 2024 9.120 9.150 9.100 9.150 15,995 +0.00(+0.00%)
Feb 21, 2024 9.137 9.150 9.110 9.150 14,746 -0.13(-1.40%)
Feb 20, 2024 9.262 9.290 9.000 9.280 35,102 +0.13(+1.42%)
Feb 16, 2024 9.170 9.200 9.150 9.150 13,913 -0.07(-0.79%)
Feb 15, 2024 9.160 9.435 9.140 9.223 19,864 +0.01(+0.13%)
Feb 14, 2024 9.240 9.240 9.180 9.211 33,545 -0.03(-0.31%)
Feb 13, 2024 9.208 9.290 9.100 9.240 29,259 -0.08(-0.86%)
Feb 12, 2024 8.960 9.320 8.960 9.320 24,598 +0.06(+0.65%)
Feb 09, 2024 9.300 9.310 9.245 9.260 47,977 -0.09(-0.96%)
Feb 08, 2024 9.330 9.363 9.320 9.350 42,130 -0.07(-0.74%)
Feb 07, 2024 9.390 9.420 9.390 9.420 18,463 -0.04(-0.40%)
Feb 06, 2024 9.500 9.500 9.390 9.458 16,880 -0.06(-0.63%)
Feb 05, 2024 9.515 9.550 9.490 9.518 17,615 -0.17(-1.78%)
Feb 02, 2024 9.655 9.690 9.480 9.690 26,173 -0.13(-1.32%)
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.