FRA:JAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.77	16.77	16.77	16.77	16.77	0.27%	-
Oct 22, 2026	16.73	16.73	16.73	16.73	16.73	1.52%	-
Oct 21, 2026	16.48	16.48	16.48	16.48	16.48	1.14%	-
Oct 20, 2026	16.29	16.29	16.29	16.29	16.29	-1.24%	-
Oct 19, 2026	16.50	16.50	16.50	16.50	16.50	-0.12%	-
Oct 16, 2026	16.52	16.52	16.52	16.52	16.52	-0.90%	-
Oct 15, 2026	16.40	16.67	16.40	16.67	16.67	0.88%	18
Oct 14, 2026	16.52	16.52	16.52	16.52	16.52	-2.10%	-
Oct 13, 2026	16.88	16.88	16.88	16.88	16.88	-0.15%	-
Oct 12, 2026	16.90	16.90	16.90	16.90	16.90	0.27%	-
Oct 9, 2026	16.86	16.86	16.86	16.86	16.86	-0.15%	-
Oct 8, 2026	16.88	16.88	16.88	16.88	16.88	-0.06%	-
Oct 7, 2026	16.89	16.89	16.89	16.89	16.89	0.39%	-
Oct 6, 2026	16.83	16.83	16.83	16.83	16.83	-0.21%	-
Oct 5, 2026	16.86	16.86	16.86	16.86	16.86	0.51%	-
Oct 2, 2026	16.78	16.78	16.78	16.78	16.78	0.54%	-
Oct 1, 2026	16.69	16.69	16.69	16.69	16.69	-2.11%	-
Sep 30, 2026	17.10	17.10	17.05	17.05	17.05	2.00%	86
Sep 29, 2026	16.71	16.71	16.71	16.71	16.71	-0.99%	-
Sep 28, 2026	17.15	17.15	17.15	17.15	16.88	0.65%	-
Sep 25, 2026	17.04	17.04	17.04	17.04	16.77	0.62%	-
Sep 24, 2026	16.93	16.93	16.93	16.93	16.67	0.50%	-
Sep 23, 2026	16.85	16.85	16.85	16.85	16.58	0.30%	-
Sep 22, 2026	16.80	16.80	16.80	16.80	16.53	-0.27%	-
Sep 21, 2026	16.84	16.84	16.84	16.84	16.58	-0.03%	-
Sep 18, 2026	16.85	16.85	16.85	16.85	16.58	-0.85%	-
Sep 17, 2026	16.99	16.99	16.99	16.99	16.72	2.20%	-
Sep 16, 2026	16.63	16.63	16.63	16.63	16.36	-0.36%	-
Sep 15, 2026	16.69	16.69	16.69	16.69	16.42	0.30%	-
Sep 14, 2026	16.64	16.64	16.64	16.64	16.37	1.28%	-
Sep 11, 2026	16.43	16.43	16.43	16.43	16.17	-0.67%	-
Sep 10, 2026	16.54	16.54	16.54	16.54	16.28	-0.30%	-
Sep 9, 2026	16.59	16.59	16.59	16.59	16.33	-0.69%	-
Sep 8, 2026	16.70	16.70	16.70	16.70	16.44	1.52%	-
Sep 7, 2026	16.45	16.45	16.45	16.45	16.19	0.67%	-
Sep 4, 2026	16.34	16.34	16.34	16.34	16.08	1.55%	-
Sep 3, 2026	16.09	16.09	16.09	16.09	15.84	2.16%	-
Sep 2, 2026	15.75	15.75	15.75	15.75	15.50	-2.60%	-
Sep 1, 2026	16.17	16.17	16.17	16.17	15.92	0.19%	-
Aug 31, 2026	16.14	16.14	16.14	16.14	15.89	-1.04%	-
Aug 28, 2026	16.31	16.31	16.31	16.31	16.05	0.15%	-
Aug 27, 2026	16.29	16.29	16.29	16.29	16.03	0.03%	-
Aug 26, 2026	16.28	16.28	16.28	16.28	16.03	1.24%	-
Aug 25, 2026	16.08	16.08	16.08	16.08	15.83	0.28%	-
Aug 24, 2026	16.04	16.04	16.04	16.04	15.78	0.25%	-
Aug 21, 2026	16.00	16.00	16.00	16.00	15.74	0.50%	-
Aug 20, 2026	15.92	15.92	15.92	15.92	15.67	-0.50%	-
Aug 19, 2026	16.00	16.00	16.00	16.00	15.74	-0.25%	-
Aug 18, 2026	16.04	16.04	16.04	16.04	15.78	-1.35%	-
Aug 17, 2026	16.26	16.26	16.26	16.26	16.00	-1.22%	-