Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
9.96
+0.01 (0.14%)
Jul 15, 2025, 3:58 PM EDT
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 10.10 | 10.18 | 10.10 | 10.15 | 10.15 | 1.57% | 29,737 |
| Jun 26, 2025 | 9.87 | 10.02 | 9.87 | 9.99 | 9.99 | 1.96% | 14,396 |
| Jun 25, 2025 | 9.67 | 9.85 | 9.67 | 9.80 | 9.80 | -0.25% | 14,203 |
| Jun 24, 2025 | 9.81 | 9.86 | 9.81 | 9.83 | 9.83 | 3.10% | 16,945 |
| Jun 23, 2025 | 9.03 | 9.54 | 9.03 | 9.53 | 9.53 | -0.83% | 24,183 |
| Jun 20, 2025 | 9.65 | 9.67 | 9.60 | 9.61 | 9.61 | -0.83% | 30,611 |
| Jun 18, 2025 | 9.47 | 9.73 | 9.46 | 9.69 | 9.69 | 1.43% | 37,658 |
| Jun 17, 2025 | 9.56 | 9.61 | 9.31 | 9.55 | 9.55 | -0.70% | 15,916 |
| Jun 16, 2025 | 9.30 | 9.74 | 9.30 | 9.62 | 9.62 | -0.89% | 31,237 |
| Jun 13, 2025 | 9.68 | 9.71 | 9.67 | 9.71 | 9.71 | -3.42% | 15,873 |
| Jun 12, 2025 | 9.89 | 10.09 | 9.82 | 10.05 | 10.05 | 0.50% | 13,843 |
| Jun 11, 2025 | 10.31 | 10.31 | 9.99 | 10.00 | 10.00 | -1.19% | 74,027 |
| Jun 10, 2025 | 10.13 | 10.14 | 10.10 | 10.12 | 10.12 | -0.39% | 9,506 |
| Jun 9, 2025 | 10.21 | 10.21 | 10.14 | 10.16 | 10.16 | -0.49% | 13,241 |
| Jun 6, 2025 | 10.18 | 10.21 | 10.17 | 10.21 | 10.21 | 0.29% | 27,783 |
| Jun 5, 2025 | 10.16 | 10.26 | 10.16 | 10.18 | 10.18 | -2.30% | 41,913 |
| Jun 4, 2025 | 10.30 | 10.44 | 10.18 | 10.42 | 10.42 | 2.40% | 23,300 |
| Jun 3, 2025 | 10.05 | 10.20 | 10.05 | 10.18 | 10.18 | -0.72% | 14,374 |
| Jun 2, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.99% | 26,218 |
| May 30, 2025 | 10.00 | 10.05 | 9.90 | 10.05 | 10.05 | 1.05% | 37,553 |
| May 29, 2025 | 9.89 | 10.00 | 9.89 | 9.95 | 9.95 | 1.54% | 14,879 |
| May 28, 2025 | 9.78 | 10.00 | 9.78 | 9.80 | 9.80 | -0.36% | 10,499 |
| May 27, 2025 | 9.80 | 9.84 | 9.77 | 9.83 | 9.83 | 1.97% | 15,705 |
| May 23, 2025 | 9.64 | 9.67 | 9.63 | 9.64 | 9.64 | 1.47% | 10,123 |
| May 22, 2025 | 9.70 | 9.70 | 9.49 | 9.50 | 9.50 | -2.16% | 13,788 |
| May 21, 2025 | 9.71 | 9.75 | 9.69 | 9.71 | 9.71 | 0.10% | 10,837 |
| May 20, 2025 | 10.00 | 10.10 | 9.34 | 9.70 | 9.70 | -0.82% | 14,900 |
| May 19, 2025 | 9.66 | 9.78 | 9.54 | 9.78 | 9.78 | 1.98% | 16,047 |
| May 16, 2025 | 9.43 | 9.59 | 9.27 | 9.59 | 9.59 | 0.31% | 17,880 |
| May 15, 2025 | 9.42 | 9.56 | 9.41 | 9.56 | 9.56 | 2.03% | 10,428 |
| May 14, 2025 | 9.17 | 9.45 | 9.17 | 9.37 | 9.37 | -0.53% | 87,787 |
| May 13, 2025 | 9.25 | 9.42 | 9.07 | 9.42 | 9.42 | -0.32% | 16,492 |
| May 12, 2025 | 9.22 | 9.47 | 9.22 | 9.45 | 9.45 | -0.21% | 16,965 |
| May 9, 2025 | 9.34 | 9.47 | 9.22 | 9.47 | 9.47 | -0.32% | 8,155 |
| 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 |