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

Japan Airlines (OP: JAPSY )

7.760 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 25, 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 22, 2024 7.780 7.800 7.750 7.770 74,193 +0.07(+0.91%)
Nov 21, 2024 7.730 7.730 7.700 7.700 80,846 +0.03(+0.33%)
Nov 20, 2024 7.480 7.710 7.480 7.675 62,170 -0.13(-1.73%)
Nov 19, 2024 7.820 7.850 7.810 7.810 80,356 -0.09(-1.14%)
Nov 18, 2024 7.850 7.900 7.850 7.900 81,003 +0.02(+0.25%)
Nov 15, 2024 7.840 7.880 7.580 7.880 108,335 +0.07(+0.94%)
Nov 14, 2024 7.800 7.850 7.790 7.807 114,475 -0.05(-0.67%)
Nov 13, 2024 7.690 7.900 7.690 7.860 142,668 +0.08(+1.03%)
Nov 12, 2024 7.845 7.910 7.780 7.780 77,114 -0.11(-1.39%)
Nov 11, 2024 7.880 7.900 7.870 7.890 81,693 +0.01(+0.13%)
Nov 08, 2024 8.070 8.070 7.760 7.880 65,161 -0.09(-1.13%)
Nov 07, 2024 7.925 7.990 7.880 7.970 73,352 +0.09(+1.14%)
Nov 06, 2024 7.915 7.973 7.800 7.880 55,009 +0.00(+0.00%)
Nov 05, 2024 7.870 7.910 7.834 7.880 72,870 +0.00(+0.00%)
Nov 04, 2024 7.935 7.990 7.880 7.880 68,600 -0.11(-1.38%)
Nov 01, 2024 7.982 8.100 7.900 7.990 59,141 +0.05(+0.63%)
Oct 31, 2024 7.890 7.980 7.880 7.940 108,926 +0.05(+0.63%)
Oct 30, 2024 7.870 7.950 7.870 7.890 41,503 +0.02(+0.25%)
Oct 29, 2024 7.870 7.910 7.870 7.870 60,898 +0.03(+0.38%)
Oct 28, 2024 7.750 7.840 7.750 7.840 79,721 +0.01(+0.13%)
Oct 25, 2024 7.820 7.845 7.770 7.830 40,880 +0.00(+0.00%)
Oct 24, 2024 7.840 7.840 7.780 7.830 72,135 +0.05(+0.64%)
Oct 23, 2024 7.860 7.860 7.765 7.780 60,666 -0.13(-1.64%)
Oct 22, 2024 8.290 8.290 7.810 7.910 30,753 -0.03(-0.38%)
Oct 21, 2024 8.000 8.050 7.920 7.940 53,757 -0.13(-1.61%)
Oct 18, 2024 8.080 8.100 8.030 8.070 31,465 +0.03(+0.37%)
Oct 17, 2024 8.130 8.190 8.040 8.040 66,318 -0.12(-1.47%)
Oct 16, 2024 8.080 8.160 8.060 8.160 72,916 +0.15(+1.87%)
Oct 15, 2024 8.065 8.108 8.000 8.010 32,307 -0.13(-1.57%)
Oct 14, 2024 8.100 8.140 8.020 8.138 49,495 -0.01(-0.15%)
Oct 11, 2024 8.075 8.150 8.053 8.150 70,431 -0.01(-0.12%)
Oct 10, 2024 8.100 8.188 8.100 8.160 42,473 -0.02(-0.24%)
Oct 09, 2024 8.170 8.200 8.130 8.180 29,528 -0.04(-0.49%)
Oct 08, 2024 8.030 8.220 8.030 8.220 70,322 -0.06(-0.72%)
Oct 07, 2024 8.284 8.290 8.240 8.280 52,961 +0.00(+0.00%)
Oct 04, 2024 8.300 8.330 8.250 8.280 41,452 +0.07(+0.85%)
Oct 03, 2024 8.220 8.250 8.210 8.210 23,785 -0.16(-1.91%)
Oct 02, 2024 8.310 8.390 8.250 8.370 28,694 -0.23(-2.67%)
Oct 01, 2024 8.570 8.640 8.540 8.600 104,899 -0.12(-1.38%)
Sep 30, 2024 8.750 8.795 8.688 8.720 36,892 -0.18(-2.02%)
Sep 27, 2024 8.800 8.900 8.760 8.900 22,874 +0.05(+0.56%)
Sep 26, 2024 8.770 8.850 8.708 8.850 62,004 +0.28(+3.27%)
Sep 25, 2024 8.930 8.930 8.568 8.570 22,464 +0.08(+0.94%)
Sep 24, 2024 8.447 8.490 8.447 8.490 24,870 -0.12(-1.41%)
Sep 23, 2024 8.588 8.620 8.550 8.611 41,354 +0.03(+0.36%)
Sep 20, 2024 8.545 8.610 8.538 8.580 23,900 -0.05(-0.58%)
Sep 19, 2024 8.580 8.642 8.560 8.630 12,187 +0.10(+1.17%)
Sep 18, 2024 8.555 8.639 8.490 8.530 11,368 -0.10(-1.16%)
Sep 17, 2024 8.660 8.672 8.590 8.630 104,744 +0.01(+0.12%)
Sep 16, 2024 8.600 8.620 8.590 8.620 25,152 +0.04(+0.47%)
Sep 13, 2024 8.500 8.600 8.500 8.580 48,398 +0.11(+1.30%)
Sep 12, 2024 8.450 8.506 8.430 8.470 39,337 +0.09(+1.07%)
Sep 11, 2024 8.530 8.720 8.330 8.380 62,817 -0.14(-1.64%)
Sep 10, 2024 8.480 8.525 8.450 8.520 51,372 +0.11(+1.31%)
Sep 09, 2024 8.410 8.432 8.070 8.410 23,123 +0.15(+1.82%)
Sep 06, 2024 8.175 8.290 8.175 8.260 21,454 -0.17(-2.02%)
Sep 05, 2024 8.270 8.440 8.270 8.430 60,644 +0.14(+1.69%)
Sep 04, 2024 8.260 8.320 7.980 8.290 28,509 +0.05(+0.61%)
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.