FRA:JAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.19	14.19	14.19	14.19	14.19	-1.97%	-
Jun 1, 2026	14.48	14.48	14.48	14.48	14.48	-1.76%	-
May 29, 2026	14.74	14.74	14.74	14.74	14.74	3.33%	-
May 28, 2026	14.26	14.26	14.26	14.26	14.26	-1.18%	-
May 27, 2026	14.43	14.43	14.43	14.43	14.43	0.84%	-
May 26, 2026	14.31	14.31	14.31	14.31	14.31	-0.93%	-
May 25, 2026	14.45	14.45	14.45	14.45	14.45	4.52%	-
May 22, 2026	13.82	13.82	13.82	13.82	13.82	0.69%	-
May 21, 2026	13.73	13.73	13.73	13.73	13.73	-0.54%	-
May 20, 2026	13.46	13.80	13.46	13.80	13.80	0.88%	3,900
May 19, 2026	13.68	13.68	13.68	13.68	13.68	0.77%	-
May 18, 2026	13.58	13.58	13.58	13.58	13.58	-0.40%	-
May 15, 2026	13.63	13.63	13.63	13.63	13.63	0.15%	-
May 14, 2026	13.61	13.61	13.61	13.61	13.61	-0.11%	-
May 13, 2026	13.63	13.63	13.63	13.63	13.63	-1.87%	-
May 12, 2026	13.63	13.89	13.63	13.89	13.89	0.80%	6
May 11, 2026	13.78	13.78	13.78	13.78	13.78	-2.68%	-
May 8, 2026	14.16	14.16	14.16	14.16	14.16	-0.35%	-
May 7, 2026	14.21	14.21	14.21	14.21	14.21	4.10%	-
May 6, 2026	13.65	13.65	13.65	13.65	13.65	-0.15%	-
May 5, 2026	13.67	13.67	13.67	13.67	13.67	2.67%	-
May 4, 2026	13.31	13.31	13.31	13.31	13.31	2.58%	-
Apr 30, 2026	12.98	12.98	12.98	12.98	12.98	-0.73%	-
Apr 29, 2026	13.07	13.07	13.07	13.07	13.07	0.19%	-
Apr 28, 2026	13.05	13.05	13.05	13.05	13.05	-0.04%	-
Apr 27, 2026	13.05	13.05	13.05	13.05	13.05	-0.61%	-
Apr 24, 2026	13.13	13.13	13.13	13.13	13.13	1.00%	-
Apr 23, 2026	13.07	13.07	13.00	13.00	13.00	-4.41%	400
Apr 22, 2026	13.34	13.60	13.34	13.60	13.60	0.48%	3,818
Apr 21, 2026	13.48	13.80	13.48	13.54	13.54	-1.10%	2,359
Apr 20, 2026	13.69	13.69	13.69	13.69	13.69	2.01%	-
Apr 17, 2026	13.42	13.42	13.42	13.42	13.42	-1.36%	-
Apr 16, 2026	13.60	13.60	13.60	13.60	13.60	0.70%	-
Apr 15, 2026	13.51	13.51	13.51	13.51	13.51	-0.70%	-
Apr 14, 2026	13.37	13.60	13.37	13.60	13.60	-0.55%	75
Apr 13, 2026	13.40	13.68	13.40	13.68	13.68	-0.73%	135
Apr 10, 2026	13.78	13.78	13.78	13.78	13.78	-1.01%	-
Apr 9, 2026	13.92	13.92	13.92	13.92	13.92	-4.89%	-
Apr 8, 2026	14.34	14.63	14.34	14.63	14.63	4.87%	10
Apr 7, 2026	13.95	13.95	13.95	13.95	13.95	-3.79%	-
Apr 2, 2026	14.30	14.50	14.30	14.50	14.50	1.40%	690
Apr 1, 2026	14.30	14.30	14.30	14.30	14.30	2.14%	-
Mar 31, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	-
Mar 30, 2026	13.90	13.90	13.90	13.90	13.90	-2.31%	-
Mar 27, 2026	14.50	14.50	14.50	14.50	14.23	0.69%	300
Mar 26, 2026	14.40	14.40	14.40	14.40	14.13	-0.69%	-
Mar 25, 2026	14.50	14.50	14.50	14.50	14.23	0.69%	-
Mar 24, 2026	14.40	14.40	14.40	14.40	14.13	3.60%	-
Mar 23, 2026	13.90	13.90	13.90	13.90	13.64	-1.42%	-
Mar 20, 2026	14.10	14.10	14.10	14.10	13.84	-0.70%	100