Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS
· Delayed Price · Currency is USD
9.22
-0.29 (-3.00%)
May 9, 2025, 1:26 PM EDT
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.64 | 9.64 | 9.20 | 9.50 | 9.50 | -0.86% | 46,643 |
| May 7, 2025 | 9.62 | 9.62 | 9.51 | 9.58 | 9.58 | 2.70% | 12,562 |
| May 6, 2025 | 9.21 | 9.38 | 9.04 | 9.33 | 9.33 | 1.30% | 21,773 |
| May 5, 2025 | 9.20 | 9.21 | 8.80 | 9.21 | 9.21 | 0.99% | 37,991 |
| May 2, 2025 | 9.06 | 9.12 | 8.93 | 9.12 | 9.12 | 1.56% | 13,537 |
| May 1, 2025 | 9.35 | 9.35 | 8.90 | 8.98 | 8.98 | -1.10% | 24,320 |
| Apr 30, 2025 | 9.36 | 9.36 | 8.97 | 9.08 | 9.08 | -1.52% | 17,630 |
| Apr 29, 2025 | 9.29 | 9.29 | 9.16 | 9.22 | 9.22 | 0.22% | 12,448 |
| Apr 28, 2025 | 9.09 | 9.20 | 9.03 | 9.20 | 9.20 | 1.77% | 16,574 |
| Apr 25, 2025 | 9.05 | 9.14 | 9.01 | 9.04 | 9.04 | -0.33% | 45,071 |
| Apr 24, 2025 | 9.04 | 9.10 | 9.04 | 9.07 | 9.07 | -0.33% | 22,350 |
| Apr 23, 2025 | 9.59 | 9.59 | 8.92 | 9.10 | 9.10 | -1.09% | 28,801 |
| Apr 22, 2025 | 9.00 | 9.24 | 9.00 | 9.20 | 9.20 | 2.91% | 92,719 |
| Apr 21, 2025 | 8.95 | 8.95 | 8.90 | 8.94 | 8.94 | 2.41% | 17,795 |
| Apr 17, 2025 | 8.74 | 8.76 | 8.70 | 8.73 | 8.73 | 1.10% | 39,821 |
| Apr 16, 2025 | 8.57 | 8.66 | 8.57 | 8.64 | 8.64 | 2.37% | 26,105 |
| Apr 15, 2025 | 8.38 | 8.48 | 8.29 | 8.44 | 8.44 | -0.53% | 32,481 |
| Apr 14, 2025 | 8.21 | 8.54 | 8.21 | 8.48 | 8.48 | - | 31,308 |
| Apr 11, 2025 | 8.87 | 8.87 | 8.29 | 8.48 | 8.48 | 3.29% | 93,542 |
| Apr 10, 2025 | 8.28 | 8.34 | 8.15 | 8.21 | 8.21 | -0.91% | 43,472 |
| Apr 9, 2025 | 8.02 | 8.40 | 7.70 | 8.29 | 8.29 | 5.68% | 209,216 |
| Apr 8, 2025 | 8.03 | 8.06 | 7.84 | 7.84 | 7.84 | 0.64% | 156,255 |
| Apr 7, 2025 | 7.72 | 7.92 | 7.69 | 7.79 | 7.79 | -3.77% | 97,945 |
| Apr 4, 2025 | 8.20 | 8.22 | 8.03 | 8.10 | 8.10 | -2.00% | 35,874 |
| Apr 3, 2025 | 8.37 | 8.43 | 8.26 | 8.26 | 8.26 | -1.78% | 39,352 |
| Apr 2, 2025 | 8.43 | 8.76 | 8.26 | 8.41 | 8.41 | -0.36% | 20,726 |
| Apr 1, 2025 | 8.42 | 8.47 | 8.42 | 8.44 | 8.44 | - | 26,402 |
| Mar 31, 2025 | 8.39 | 8.56 | 8.28 | 8.44 | 8.44 | -4.52% | 17,891 |
| Mar 28, 2025 | 8.76 | 9.04 | 8.76 | 8.84 | 8.84 | -0.81% | 17,431 |
| Mar 27, 2025 | 8.78 | 8.93 | 8.65 | 8.91 | 8.91 | 0.25% | 34,228 |
| Mar 26, 2025 | 8.84 | 8.95 | 8.70 | 8.89 | 8.89 | - | 9,970 |
| Mar 25, 2025 | 8.79 | 8.97 | 8.60 | 8.89 | 8.89 | 0.21% | 13,781 |
| Mar 24, 2025 | 8.95 | 9.00 | 8.85 | 8.87 | 8.87 | -0.57% | 24,802 |
| Mar 21, 2025 | 8.94 | 8.96 | 8.88 | 8.92 | 8.92 | 0.02% | 16,682 |
| Mar 20, 2025 | 8.86 | 8.93 | 8.86 | 8.92 | 8.92 | 0.11% | 24,605 |
| Mar 19, 2025 | 8.83 | 8.91 | 8.77 | 8.91 | 8.91 | 3.03% | 13,813 |
| Mar 18, 2025 | 8.62 | 8.69 | 8.62 | 8.65 | 8.65 | -3.16% | 25,289 |
| Mar 17, 2025 | 8.76 | 8.93 | 8.66 | 8.93 | 8.93 | 2.06% | 17,853 |
| Mar 14, 2025 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 0.11% | 25,714 |
| Mar 13, 2025 | 8.70 | 8.76 | 8.65 | 8.74 | 8.74 | 0.34% | 44,122 |
| Mar 12, 2025 | 8.62 | 8.80 | 8.62 | 8.71 | 8.71 | 0.11% | 16,144 |
| Mar 11, 2025 | 8.62 | 8.81 | 8.62 | 8.70 | 8.70 | -1.92% | 23,125 |
| Mar 10, 2025 | 8.89 | 8.91 | 8.80 | 8.87 | 8.87 | -1.11% | 50,556 |
| Mar 7, 2025 | 9.16 | 9.16 | 8.77 | 8.97 | 8.97 | 1.93% | 117,687 |
| Mar 6, 2025 | 8.86 | 8.88 | 8.80 | 8.80 | 8.80 | -0.11% | 29,093 |
| Mar 5, 2025 | 8.58 | 8.84 | 8.58 | 8.81 | 8.81 | 0.69% | 32,857 |
| Mar 4, 2025 | 8.75 | 8.76 | 8.72 | 8.75 | 8.75 | 0.81% | 36,886 |
| Mar 3, 2025 | 8.33 | 8.69 | 8.33 | 8.68 | 8.68 | 1.76% | 26,326 |
| Feb 28, 2025 | 8.53 | 8.56 | 8.50 | 8.53 | 8.53 | -0.70% | 28,969 |
| Feb 27, 2025 | 8.47 | 8.65 | 8.47 | 8.59 | 8.59 | -2.94% | 19,988 |