Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
8.19
-0.10 (-1.21%)
At close: Mar 27, 2026
JAPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.26 | 8.30 | 8.16 | 8.19 | 8.19 | -1.21% | 106,716 |
| Mar 26, 2026 | 8.72 | 8.72 | 8.25 | 8.29 | 8.29 | -1.66% | 151,521 |
| Mar 25, 2026 | 8.46 | 8.49 | 8.38 | 8.43 | 8.43 | 2.06% | 105,074 |
| Mar 24, 2026 | 8.24 | 8.31 | 8.24 | 8.26 | 8.26 | -0.24% | 182,783 |
| Mar 23, 2026 | 8.72 | 8.72 | 8.18 | 8.28 | 8.28 | 2.86% | 319,188 |
| Mar 20, 2026 | 8.17 | 8.22 | 8.00 | 8.05 | 8.05 | -2.07% | 216,456 |
| Mar 19, 2026 | 8.10 | 8.22 | 8.10 | 8.22 | 8.22 | -1.20% | 329,863 |
| Mar 18, 2026 | 8.39 | 8.43 | 8.32 | 8.32 | 8.32 | 2.97% | 167,580 |
| Mar 17, 2026 | 8.10 | 8.12 | 8.06 | 8.08 | 8.08 | -0.98% | 186,366 |
| Mar 16, 2026 | 8.16 | 8.21 | 8.13 | 8.16 | 8.16 | 1.62% | 195,422 |
| Mar 13, 2026 | 8.14 | 8.14 | 8.01 | 8.03 | 8.03 | -2.78% | 132,974 |
| Mar 12, 2026 | 8.32 | 8.32 | 8.22 | 8.26 | 8.26 | -0.60% | 216,982 |
| Mar 11, 2026 | 8.37 | 8.40 | 8.30 | 8.31 | 8.31 | -1.89% | 98,794 |
| Mar 10, 2026 | 8.31 | 8.61 | 8.31 | 8.47 | 8.47 | 1.44% | 226,763 |
| Mar 9, 2026 | 8.42 | 8.42 | 8.19 | 8.35 | 8.35 | -0.83% | 301,991 |
| Mar 6, 2026 | 8.45 | 8.47 | 8.42 | 8.42 | 8.42 | -1.29% | 128,769 |
| Mar 5, 2026 | 8.85 | 8.85 | 8.46 | 8.53 | 8.53 | -4.05% | 157,706 |
| Mar 4, 2026 | 8.91 | 8.93 | 8.85 | 8.89 | 8.89 | -0.22% | 62,547 |
| Mar 3, 2026 | 9.06 | 9.06 | 8.80 | 8.91 | 8.91 | -6.47% | 50,962 |
| Mar 2, 2026 | 9.30 | 9.90 | 9.30 | 9.53 | 9.53 | -6.88% | 20,130 |
| Feb 27, 2026 | 10.25 | 10.27 | 10.22 | 10.23 | 10.23 | -0.68% | 43,169 |
| Feb 26, 2026 | 10.30 | 10.32 | 10.26 | 10.30 | 10.30 | 0.88% | 76,911 |
| Feb 25, 2026 | 10.15 | 10.22 | 10.15 | 10.21 | 10.21 | 1.59% | 81,126 |
| Feb 24, 2026 | 9.99 | 10.08 | 9.99 | 10.05 | 10.05 | 1.98% | 21,592 |
| Feb 23, 2026 | 9.85 | 9.92 | 9.79 | 9.86 | 9.86 | 0.25% | 17,317 |
| Feb 20, 2026 | 9.79 | 9.84 | 9.79 | 9.83 | 9.83 | -1.99% | 17,926 |
| Feb 19, 2026 | 10.03 | 10.08 | 10.03 | 10.03 | 10.03 | -2.76% | 26,468 |
| Feb 18, 2026 | 10.34 | 10.36 | 10.29 | 10.32 | 10.32 | 0.54% | 24,701 |
| Feb 17, 2026 | 10.25 | 10.30 | 10.09 | 10.26 | 10.26 | 0.59% | 25,067 |
| Feb 13, 2026 | 10.17 | 10.53 | 10.12 | 10.20 | 10.20 | 2.10% | 23,320 |
| Feb 12, 2026 | 10.09 | 10.25 | 9.93 | 9.99 | 9.99 | -1.58% | 256,192 |
| Feb 11, 2026 | 10.07 | 10.15 | 10.05 | 10.15 | 10.15 | 1.50% | 18,204 |
| Feb 10, 2026 | 9.95 | 10.04 | 9.95 | 10.00 | 10.00 | -1.09% | 31,658 |
| Feb 9, 2026 | 10.00 | 10.12 | 10.00 | 10.11 | 10.11 | 0.82% | 40,260 |
| Feb 6, 2026 | 10.41 | 10.41 | 10.00 | 10.03 | 10.03 | 1.50% | 34,057 |
| Feb 5, 2026 | 9.70 | 9.93 | 9.70 | 9.88 | 9.88 | 2.49% | 24,130 |
| Feb 4, 2026 | 9.66 | 9.69 | 9.63 | 9.64 | 9.64 | 1.47% | 44,125 |
| Feb 3, 2026 | 9.42 | 9.59 | 9.39 | 9.50 | 9.50 | -0.52% | 26,722 |
| Feb 2, 2026 | 9.47 | 9.55 | 9.47 | 9.55 | 9.55 | 1.68% | 45,430 |
| Jan 30, 2026 | 9.42 | 9.43 | 9.38 | 9.39 | 9.39 | 0.77% | 34,991 |
| Jan 29, 2026 | 9.30 | 9.32 | 9.25 | 9.32 | 9.32 | -0.11% | 29,080 |
| Jan 28, 2026 | 9.32 | 9.35 | 9.27 | 9.33 | 9.33 | -1.31% | 49,860 |
| Jan 27, 2026 | 9.44 | 9.49 | 9.41 | 9.45 | 9.45 | -0.27% | 23,923 |
| Jan 26, 2026 | 9.45 | 9.52 | 9.45 | 9.48 | 9.48 | 1.17% | 23,631 |
| Jan 23, 2026 | 9.26 | 9.37 | 9.25 | 9.37 | 9.37 | 0.64% | 23,780 |
| Jan 22, 2026 | 9.25 | 9.33 | 9.24 | 9.31 | 9.31 | -0.53% | 57,092 |
| Jan 21, 2026 | 9.23 | 9.36 | 9.16 | 9.36 | 9.36 | -0.21% | 50,929 |
| Jan 20, 2026 | 9.29 | 9.42 | 9.26 | 9.38 | 9.38 | 0.59% | 36,500 |
| Jan 16, 2026 | 9.15 | 9.34 | 9.15 | 9.33 | 9.33 | 0.05% | 61,890 |
| Jan 15, 2026 | 9.38 | 9.41 | 9.32 | 9.32 | 9.32 | -0.13% | 28,675 |