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

Japan Airlines (OP: JAPSY )

8.690 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 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%)
Mar 01, 2022 9.900 9.900 9.590 9.620 136,173 -0.28(-2.83%)
Feb 28, 2022 9.690 10.03 9.470 9.900 66,518 +0.11(+1.12%)
Feb 25, 2022 9.470 9.790 9.690 9.790 112,759 +0.28(+2.94%)
Feb 24, 2022 9.520 9.520 9.280 9.510 84,462 -0.56(-5.56%)
Feb 23, 2022 10.49 10.49 10.03 10.07 39,595 -0.11(-1.08%)
Feb 22, 2022 10.24 10.24 9.880 10.18 34,871 -0.02(-0.20%)
Feb 18, 2022 10.20 0 -0.22(-2.11%)
Feb 17, 2022 10.44 10.48 10.36 10.42 32,899 -0.01(-0.10%)
Feb 16, 2022 10.60 10.60 10.37 10.43 57,589 +0.07(+0.65%)
Feb 15, 2022 10.35 10.37 10.19 10.36 118,157 +0.01(+0.12%)
Feb 14, 2022 10.34 10.40 10.28 10.35 75,953 +0.13(+1.28%)
Feb 11, 2022 10.26 10.33 10.17 10.22 103,889 -0.06(-0.59%)
Feb 10, 2022 10.37 10.42 10.28 10.28 76,729 -0.21(-2.00%)
Feb 09, 2022 10.42 10.52 10.40 10.49 97,008 +0.16(+1.59%)
Feb 08, 2022 9.950 10.33 9.938 10.33 131,099 +0.39(+3.88%)
Feb 07, 2022 10.22 10.22 9.910 9.940 57,158 +0.01(+0.15%)
Feb 04, 2022 9.877 9.970 9.827 9.925 30,143 +0.39(+4.04%)
Feb 03, 2022 9.550 9.580 9.490 9.540 22,221 -0.16(-1.65%)
Feb 02, 2022 9.650 9.757 9.600 9.700 60,978 +0.16(+1.68%)
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.