Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS
· Delayed Price · Currency is USD
8.44
+0.01 (0.12%)
Apr 1, 2025, 3:50 PM EST
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.42 | 8.47 | 8.46 | 8.46 | - | 0.27% | 44 |
| 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 |
| Feb 26, 2025 | 8.80 | 8.88 | 8.77 | 8.85 | 8.85 | -0.11% | 20,730 |
| Feb 25, 2025 | 8.84 | 9.00 | 8.78 | 8.86 | 8.86 | 0.45% | 108,094 |
| Feb 24, 2025 | 8.80 | 8.82 | 8.72 | 8.82 | 8.82 | - | 30,334 |
| Feb 21, 2025 | 8.75 | 8.82 | 8.75 | 8.82 | 8.82 | 1.26% | 48,626 |
| Feb 20, 2025 | 8.62 | 8.72 | 8.61 | 8.71 | 8.71 | 2.23% | 48,716 |
| Feb 19, 2025 | 8.53 | 8.53 | 8.49 | 8.52 | 8.52 | 0.12% | 50,205 |
| Feb 18, 2025 | 8.22 | 8.54 | 8.22 | 8.51 | 8.51 | -0.23% | 37,394 |
| Feb 14, 2025 | 8.53 | 8.54 | 8.48 | 8.53 | 8.53 | -0.12% | 66,156 |
| Feb 13, 2025 | 8.49 | 8.55 | 8.47 | 8.54 | 8.54 | 2.52% | 42,906 |
| Feb 12, 2025 | 8.50 | 8.70 | 8.31 | 8.33 | 8.33 | -1.54% | 40,316 |
| Feb 11, 2025 | 8.46 | 8.51 | 8.44 | 8.46 | 8.46 | -0.47% | 47,832 |
| Feb 10, 2025 | 8.49 | 8.50 | 8.46 | 8.50 | 8.50 | 0.59% | 62,633 |
| Feb 7, 2025 | 8.45 | 8.47 | 8.40 | 8.45 | 8.45 | 1.20% | 43,050 |
| Feb 6, 2025 | 8.25 | 8.36 | 8.25 | 8.35 | 8.35 | 4.24% | 32,223 |
| Feb 5, 2025 | 8.00 | 8.02 | 7.96 | 8.01 | 8.01 | -2.91% | 60,699 |
| Feb 4, 2025 | 8.16 | 8.25 | 8.12 | 8.25 | 8.25 | 0.24% | 37,222 |
| Feb 3, 2025 | 8.16 | 8.24 | 8.16 | 8.23 | 8.23 | 0.67% | 40,598 |
| Jan 31, 2025 | 8.22 | 8.23 | 8.16 | 8.18 | 8.18 | -1.51% | 18,972 |
| Jan 30, 2025 | 8.20 | 8.31 | 8.20 | 8.30 | 8.30 | 2.29% | 42,737 |
| Jan 29, 2025 | 8.12 | 8.13 | 8.07 | 8.11 | 8.11 | -0.32% | 23,040 |
| Jan 28, 2025 | 7.84 | 8.14 | 7.84 | 8.14 | 8.14 | 1.75% | 34,625 |
| Jan 27, 2025 | 7.99 | 8.04 | 7.98 | 8.00 | 8.00 | 1.27% | 147,582 |
| Jan 24, 2025 | 7.88 | 7.91 | 7.87 | 7.90 | 7.90 | 0.89% | 167,133 |
| Jan 23, 2025 | 7.79 | 7.86 | 7.75 | 7.83 | 7.83 | 1.56% | 124,754 |
| Jan 22, 2025 | 7.73 | 7.75 | 7.71 | 7.71 | 7.71 | -0.26% | 66,305 |
| Jan 21, 2025 | 7.58 | 7.80 | 7.58 | 7.73 | 7.73 | 1.84% | 164,991 |