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

Japan Airlines (OP:JAPSY)

8.270 -0.140 (-1.66%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 3, 2025 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 02, 2025 8.430 8.760 8.260 8.410 20,726 -0.03(-0.36%)
Apr 01, 2025 8.422 8.469 8.422 8.440 26,402 +0.00(+0.00%)
Mar 31, 2025 8.385 8.560 8.282 8.440 17,891 -0.40(-4.52%)
Mar 28, 2025 8.930 9.040 8.755 8.840 17,431 -0.07(-0.81%)
Mar 27, 2025 8.650 8.930 8.650 8.912 34,228 +0.02(+0.25%)
Mar 26, 2025 8.840 8.950 8.700 8.890 9,970 +0.00(+0.00%)
Mar 25, 2025 8.785 8.970 8.600 8.890 13,781 +0.02(+0.21%)
Mar 24, 2025 8.950 9.000 8.850 8.871 24,802 -0.05(-0.57%)
Mar 21, 2025 8.937 8.960 8.880 8.922 16,682 +0.00(+0.02%)
Mar 20, 2025 8.860 8.930 8.860 8.920 24,605 +0.01(+0.11%)
Mar 19, 2025 8.825 8.910 8.770 8.910 13,813 +0.26(+3.04%)
Mar 18, 2025 8.620 8.690 8.620 8.648 25,289 -0.28(-3.16%)
Mar 17, 2025 8.755 8.930 8.660 8.930 17,853 +0.18(+2.06%)
Mar 14, 2025 8.680 8.750 8.675 8.750 25,714 +0.01(+0.11%)
Mar 13, 2025 8.670 8.760 8.650 8.740 44,122 +0.03(+0.34%)
Mar 12, 2025 8.620 8.800 8.620 8.710 16,144 +0.01(+0.11%)
Mar 11, 2025 8.620 8.810 8.620 8.700 23,125 -0.17(-1.92%)
Mar 10, 2025 8.890 8.906 8.800 8.870 50,556 -0.10(-1.11%)
Mar 07, 2025 8.770 9.160 8.770 8.970 117,687 +0.17(+1.93%)
Mar 06, 2025 8.860 8.880 8.800 8.800 29,093 -0.01(-0.11%)
Mar 05, 2025 8.675 8.840 8.580 8.810 32,857 +0.06(+0.69%)
Mar 04, 2025 8.750 8.755 8.720 8.750 36,886 +0.07(+0.81%)
Mar 03, 2025 8.330 8.690 8.330 8.680 26,326 +0.15(+1.76%)
Feb 28, 2025 8.530 8.560 8.500 8.530 28,969 -0.06(-0.70%)
Feb 27, 2025 8.466 8.650 8.466 8.590 19,988 -0.26(-2.94%)
Feb 26, 2025 8.800 8.880 8.770 8.850 20,730 -0.01(-0.11%)
Feb 25, 2025 8.840 9.000 8.780 8.860 108,094 +0.04(+0.45%)
Feb 24, 2025 8.800 8.820 8.720 8.820 30,334 +0.00(+0.00%)
Feb 21, 2025 8.787 8.820 8.750 8.820 48,626 +0.11(+1.26%)
Feb 20, 2025 8.619 8.720 8.610 8.710 48,716 +0.19(+2.23%)
Feb 19, 2025 8.525 8.525 8.490 8.520 50,205 +0.01(+0.12%)
Feb 18, 2025 8.508 8.540 8.220 8.510 37,394 -0.02(-0.23%)
Feb 14, 2025 8.510 8.540 8.484 8.530 66,156 -0.01(-0.12%)
Feb 13, 2025 8.490 8.550 8.470 8.540 42,906 +0.21(+2.52%)
Feb 12, 2025 8.490 8.700 8.310 8.330 40,316 -0.13(-1.54%)
Feb 11, 2025 8.460 8.510 8.440 8.460 47,832 -0.04(-0.47%)
Feb 10, 2025 8.490 8.500 8.460 8.500 62,633 +0.05(+0.59%)
Feb 07, 2025 8.450 8.470 8.400 8.450 43,050 +0.10(+1.20%)
Feb 06, 2025 8.250 8.360 8.250 8.350 32,223 +0.34(+4.24%)
Feb 05, 2025 7.995 8.020 7.960 8.010 60,699 -0.24(-2.91%)
Feb 04, 2025 8.160 8.250 8.120 8.250 37,222 +0.02(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.