Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
10.73
+0.03 (0.28%)
Sep 10, 2025, 3:35 PM EDT
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.69 | 10.70 | 10.67 | 10.70 | 10.70 | -1.29% | 6,082 |
| Sep 8, 2025 | 10.83 | 10.90 | 10.76 | 10.84 | 10.84 | 2.94% | 34,686 |
| Sep 5, 2025 | 10.60 | 10.69 | 10.53 | 10.53 | 10.53 | -0.57% | 9,985 |
| Sep 4, 2025 | 10.61 | 10.64 | 10.58 | 10.59 | 10.59 | - | 14,335 |
| Sep 3, 2025 | 10.58 | 10.61 | 10.57 | 10.59 | 10.59 | 0.47% | 21,688 |
| Sep 2, 2025 | 10.56 | 10.56 | 10.49 | 10.54 | 10.54 | -0.19% | 9,177 |
| Aug 29, 2025 | 10.56 | 10.58 | 10.55 | 10.56 | 10.56 | -1.03% | 8,487 |
| Aug 28, 2025 | 10.67 | 10.69 | 10.66 | 10.67 | 10.67 | -0.62% | 9,149 |
| Aug 27, 2025 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | 1.33% | 10,069 |
| Aug 26, 2025 | 10.57 | 10.60 | 10.56 | 10.60 | 10.60 | 0.82% | 10,729 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.48 | 10.51 | 10.51 | -2.23% | 16,581 |
| Aug 22, 2025 | 10.67 | 10.81 | 10.67 | 10.75 | 10.75 | 0.19% | 16,032 |
| Aug 21, 2025 | 10.97 | 10.97 | 10.72 | 10.73 | 10.73 | -0.74% | 28,008 |
| Aug 20, 2025 | 10.73 | 10.87 | 10.73 | 10.81 | 10.81 | -0.17% | 8,514 |
| Aug 19, 2025 | 10.89 | 10.89 | 10.81 | 10.83 | 10.83 | 0.91% | 33,693 |
| Aug 18, 2025 | 10.75 | 10.80 | 10.60 | 10.73 | 10.73 | 0.19% | 9,942 |
| Aug 15, 2025 | 10.67 | 10.76 | 10.55 | 10.71 | 10.71 | 0.47% | 6,774 |
| Aug 14, 2025 | 10.43 | 10.95 | 10.43 | 10.66 | 10.66 | -1.84% | 34,229 |
| Aug 13, 2025 | 10.91 | 10.92 | 10.86 | 10.86 | 10.86 | 0.09% | 35,579 |
| Aug 12, 2025 | 10.70 | 10.88 | 10.70 | 10.85 | 10.85 | 1.88% | 140,011 |
| Aug 11, 2025 | 10.65 | 10.67 | 10.58 | 10.65 | 10.65 | -0.37% | 10,126 |
| Aug 8, 2025 | 10.65 | 10.72 | 10.64 | 10.69 | 10.69 | 1.42% | 6,068 |
| Aug 7, 2025 | 10.68 | 10.68 | 10.53 | 10.54 | 10.54 | -0.28% | 16,143 |
| Aug 6, 2025 | 10.50 | 10.60 | 10.50 | 10.57 | 10.57 | 1.15% | 9,677 |
| Aug 5, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.58% | 29,390 |
| Aug 4, 2025 | 10.33 | 10.40 | 10.30 | 10.39 | 10.39 | 2.87% | 14,840 |
| Aug 1, 2025 | 10.06 | 10.11 | 10.01 | 10.10 | 10.10 | 1.92% | 14,693 |
| Jul 31, 2025 | 9.95 | 9.95 | 9.89 | 9.91 | 9.91 | 2.11% | 16,406 |
| Jul 30, 2025 | 9.90 | 9.90 | 9.68 | 9.71 | 9.71 | -0.85% | 20,781 |
| Jul 29, 2025 | 9.72 | 9.79 | 9.70 | 9.79 | 9.79 | 0.08% | 58,644 |
| Jul 28, 2025 | 9.81 | 9.81 | 9.75 | 9.78 | 9.78 | -1.61% | 11,008 |
| Jul 25, 2025 | 9.60 | 10.22 | 9.60 | 9.94 | 9.94 | -0.88% | 9,465 |
| Jul 24, 2025 | 10.04 | 10.09 | 10.01 | 10.03 | 10.03 | -0.52% | 9,364 |
| Jul 23, 2025 | 10.22 | 10.22 | 10.08 | 10.08 | 10.08 | 1.59% | 9,661 |
| Jul 22, 2025 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | -0.08% | 12,803 |
| Jul 21, 2025 | 9.91 | 9.97 | 9.90 | 9.93 | 9.93 | 1.22% | 7,001 |
| Jul 18, 2025 | 10.25 | 10.25 | 9.77 | 9.81 | 9.81 | -1.80% | 15,197 |
| Jul 17, 2025 | 10.00 | 10.02 | 9.96 | 9.99 | 9.99 | 0.20% | 13,901 |
| Jul 16, 2025 | 10.07 | 10.09 | 9.85 | 9.97 | 9.97 | 0.06% | 42,157 |
| Jul 15, 2025 | 10.37 | 10.37 | 9.91 | 9.96 | 9.96 | 0.14% | 21,420 |
| Jul 14, 2025 | 10.04 | 10.07 | 9.91 | 9.95 | 9.95 | -0.90% | 17,569 |
| Jul 11, 2025 | 10.04 | 10.12 | 10.00 | 10.04 | 10.04 | -0.89% | 12,495 |
| Jul 10, 2025 | 10.00 | 10.17 | 9.98 | 10.13 | 10.13 | 0.70% | 105,604 |
| Jul 9, 2025 | 9.68 | 10.16 | 9.68 | 10.06 | 10.06 | -0.98% | 17,708 |
| Jul 8, 2025 | 10.11 | 10.16 | 10.04 | 10.16 | 10.16 | 0.30% | 19,710 |
| Jul 7, 2025 | 10.24 | 10.24 | 10.07 | 10.13 | 10.13 | 0.18% | 25,426 |
| Jul 3, 2025 | 10.12 | 10.15 | 10.11 | 10.11 | 10.11 | -1.35% | 9,712 |
| Jul 2, 2025 | 10.13 | 10.25 | 10.13 | 10.25 | 10.25 | 0.99% | 16,634 |
| Jul 1, 2025 | 10.37 | 10.37 | 10.11 | 10.15 | 10.15 | 0.14% | 16,435 |
| Jun 30, 2025 | 10.10 | 10.14 | 10.09 | 10.14 | 10.14 | -0.13% | 16,453 |