FRA:JAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.28	16.28	16.28	16.28	-	1.24%	-
Aug 25, 2026	16.08	16.08	16.08	16.08	16.08	0.28%	-
Aug 24, 2026	16.04	16.04	16.04	16.04	16.04	0.25%	-
Aug 21, 2026	16.00	16.00	16.00	16.00	16.00	0.50%	-
Aug 20, 2026	15.92	15.92	15.92	15.92	15.92	-0.50%	-
Aug 19, 2026	16.00	16.00	16.00	16.00	16.00	-0.25%	-
Aug 18, 2026	16.04	16.04	16.04	16.04	16.04	-1.35%	-
Aug 17, 2026	16.26	16.26	16.26	16.26	16.26	-1.22%	-
Aug 14, 2026	16.46	16.46	16.46	16.46	16.46	1.45%	-
Aug 13, 2026	16.22	16.22	16.22	16.22	16.22	-0.95%	-
Aug 12, 2026	16.38	16.38	16.38	16.38	16.38	-0.49%	-
Aug 11, 2026	16.46	16.46	16.46	16.46	16.46	-0.33%	100
Aug 10, 2026	16.51	16.51	16.51	16.51	16.51	-0.45%	-
Aug 7, 2026	16.59	16.59	16.59	16.59	16.59	0.21%	-
Aug 6, 2026	16.48	16.55	16.48	16.55	16.55	0.39%	7
Aug 5, 2026	16.49	16.49	16.49	16.49	16.49	0.18%	-
Aug 4, 2026	16.11	16.46	16.11	16.46	16.46	1.04%	1
Aug 3, 2026	16.29	16.29	16.29	16.29	16.29	3.20%	-
Jul 31, 2026	15.78	15.78	15.78	15.78	15.78	0.32%	-
Jul 30, 2026	15.73	15.73	15.73	15.73	15.73	-2.66%	-
Jul 29, 2026	16.16	16.16	16.16	16.16	16.16	2.18%	-
Jul 28, 2026	15.82	15.82	15.82	15.82	15.82	2.10%	-
Jul 27, 2026	15.48	15.49	15.48	15.49	15.49	5.30%	500
Jul 24, 2026	14.71	14.71	14.71	14.71	14.71	-3.03%	-
Jul 23, 2026	15.17	15.17	15.17	15.17	15.17	-0.07%	-
Jul 22, 2026	15.18	15.18	15.18	15.18	15.18	-1.30%	-
Jul 21, 2026	15.38	15.38	15.38	15.38	15.38	-0.65%	-
Jul 20, 2026	15.48	15.48	15.48	15.48	15.48	0.81%	-
Jul 17, 2026	15.36	15.36	15.36	15.36	15.36	-1.22%	-
Jul 16, 2026	15.55	15.55	15.55	15.55	15.55	0.23%	-
Jul 15, 2026	15.51	15.51	15.51	15.51	15.51	-0.99%	-
Jul 14, 2026	15.67	15.67	15.67	15.67	15.67	0.77%	-
Jul 13, 2026	15.55	15.55	15.55	15.55	15.55	-1.33%	-
Jul 10, 2026	15.76	15.76	15.76	15.76	15.76	-0.94%	-
Jul 9, 2026	15.91	15.91	15.91	15.91	15.91	-2.33%	-
Jul 8, 2026	16.29	16.29	16.29	16.29	16.29	-1.75%	-
Jul 7, 2026	16.61	16.61	16.58	16.58	16.58	-0.09%	1,000
Jul 6, 2026	16.59	16.59	16.59	16.59	16.59	1.04%	-
Jul 3, 2026	16.42	16.42	16.42	16.42	16.42	1.36%	-
Jul 2, 2026	16.20	16.20	16.20	16.20	16.20	6.19%	-
Jul 1, 2026	15.26	15.26	15.26	15.26	15.26	-0.03%	-
Jun 30, 2026	15.26	15.26	15.26	15.26	15.26	2.48%	-
Jun 29, 2026	15.38	15.38	14.89	14.89	14.89	-2.81%	2,429
Jun 26, 2026	15.32	15.32	15.32	15.32	15.32	0.96%	-
Jun 25, 2026	15.18	15.18	15.18	15.18	15.18	1.47%	-
Jun 24, 2026	14.96	14.96	14.96	14.96	14.96	1.29%	-
Jun 23, 2026	14.77	14.77	14.77	14.77	14.77	-1.04%	-
Jun 22, 2026	14.92	14.92	14.92	14.92	14.92	-0.17%	-
Jun 19, 2026	14.95	14.95	14.95	14.95	14.95	0.07%	-
Jun 18, 2026	14.94	14.94	14.94	14.94	14.94	-1.22%	-