Skip to main content
Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
7.59
-0.02 (-0.26%)
Jan 17, 2025, 4:00 PM EST

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20257.587.807.587.737.731.84%164,991
Jan 17, 20257.597.607.577.597.59-0.26%83,343
Jan 16, 20257.607.617.577.617.61-1.23%93,181
Jan 15, 20257.737.747.687.717.710.20%59,413
Jan 14, 20257.677.697.637.697.69-0.10%250,740
Jan 13, 20257.677.747.677.707.70-0.28%104,375
Jan 10, 20257.717.857.667.727.72-0.52%175,497
Jan 8, 20257.757.767.717.767.76-0.51%53,123
Jan 7, 20257.757.847.757.807.80-0.13%96,930
Jan 6, 20257.857.877.817.817.81-0.51%65,057
Jan 3, 20257.887.927.857.857.85-0.88%57,514
Jan 2, 20257.908.147.847.927.920.25%16,602
Dec 31, 20247.757.937.757.907.90-54,441
Dec 30, 20247.867.907.867.907.900.25%113,592
Dec 27, 20247.757.977.757.887.881.68%54,027
Dec 26, 20247.908.237.757.757.75-1.39%50,096
Dec 24, 20247.607.897.607.867.86-0.52%88,203
Dec 23, 20248.358.357.827.907.90-0.63%109,906
Dec 20, 20247.968.017.947.957.95-0.50%82,289
Dec 19, 20248.048.127.967.997.99-2.92%118,187
Dec 18, 20248.288.468.098.238.23-0.60%56,342
Dec 17, 20248.268.288.268.288.280.85%53,085
Dec 16, 20248.228.248.218.218.21-1.08%95,877
Dec 13, 20248.198.328.198.308.30-1.19%62,637
Dec 12, 20248.168.468.168.408.40-0.59%47,727
Dec 11, 20248.268.458.268.458.450.24%34,451
Dec 10, 20248.428.468.388.438.43-0.09%28,704
Dec 9, 20248.458.478.418.448.44-0.20%43,192
Dec 6, 20248.468.508.418.468.461.14%87,143
Dec 5, 20248.288.388.288.368.361.46%123,321
Dec 4, 20248.248.268.218.248.24-1.38%52,131
Dec 3, 20248.228.398.228.368.36-0.54%74,055
Dec 2, 20248.388.428.378.408.401.20%49,738
Nov 29, 20248.258.308.258.308.302.09%10,035
Nov 27, 20248.108.138.078.138.132.65%49,208
Nov 26, 20247.937.937.897.927.922.19%87,847
Nov 25, 20247.747.777.727.757.75-0.26%108,807
Nov 22, 20247.787.807.757.777.770.91%74,193
Nov 21, 20247.737.737.707.707.700.33%80,846
Nov 20, 20247.487.717.487.687.68-1.73%62,170
Nov 19, 20247.827.857.817.817.81-1.14%80,356
Nov 18, 20247.857.907.857.907.900.25%81,003
Nov 15, 20247.587.887.587.887.880.94%108,335
Nov 14, 20247.807.857.797.817.81-0.67%114,475
Nov 13, 20247.697.907.697.867.861.03%142,668
Nov 12, 20247.857.917.787.787.78-1.39%77,114
Nov 11, 20247.887.907.877.897.890.13%81,693
Nov 8, 20248.078.077.767.887.88-1.13%65,161
Nov 7, 20247.887.997.887.977.971.14%73,352
Nov 6, 20247.917.977.807.887.88-55,009
Nov 5, 20247.877.917.837.887.88-72,870
Nov 4, 20247.947.997.887.887.88-1.38%68,600
Nov 1, 20247.988.107.907.997.990.63%59,141
Oct 31, 20247.897.987.887.947.940.63%108,926
Oct 30, 20247.877.957.877.897.890.25%41,503
Oct 29, 20247.897.917.877.877.870.38%60,898
Oct 28, 20247.757.847.757.847.840.13%79,721
Oct 25, 20247.837.857.777.837.83-40,880
Oct 24, 20247.827.847.787.837.830.64%72,135
Oct 23, 20247.867.867.777.787.78-1.64%60,666
Oct 22, 20248.298.297.817.917.91-0.38%30,753
Oct 21, 20248.008.057.927.947.94-1.61%53,757
Oct 18, 20248.088.108.038.078.070.37%31,465
Oct 17, 20248.138.198.048.048.04-1.47%66,318
Oct 16, 20248.098.168.068.168.161.87%72,916
Oct 15, 20248.078.118.008.018.01-1.57%32,307
Oct 14, 20248.108.148.028.148.14-0.15%49,495
Oct 11, 20248.088.158.058.158.15-0.12%70,431
Oct 10, 20248.108.198.108.168.16-0.24%42,473
Oct 9, 20248.178.208.138.188.18-0.49%29,528
Oct 8, 20248.038.228.038.228.22-0.72%70,322
Oct 7, 20248.288.298.248.288.28-52,961
Oct 4, 20248.308.338.258.288.280.85%41,452
Oct 3, 20248.258.258.218.218.21-1.91%23,785
Oct 2, 20248.318.398.258.378.37-2.67%28,694
Oct 1, 20248.578.648.548.608.60-1.38%104,899
Sep 30, 20248.758.808.698.728.72-2.02%36,892
Sep 27, 20248.798.908.768.908.900.56%22,874
Sep 26, 20248.778.858.718.858.853.27%62,004
Sep 25, 20248.938.938.578.578.570.94%22,464
Sep 24, 20248.458.498.458.498.49-1.41%24,870
Sep 23, 20248.598.628.558.618.610.36%41,354
Sep 20, 20248.558.618.548.588.58-0.58%23,900
Sep 19, 20248.568.648.568.638.631.17%12,187
Sep 18, 20248.568.648.498.538.53-1.16%11,368
Sep 17, 20248.678.678.598.638.630.12%104,744
Sep 16, 20248.608.628.598.628.620.47%25,152
Sep 13, 20248.508.608.508.588.581.30%48,398
Sep 12, 20248.458.518.438.478.471.07%39,337
Sep 11, 20248.538.728.338.388.38-1.64%62,817
Sep 10, 20248.488.538.458.528.521.31%51,372
Sep 9, 20248.078.438.078.418.411.82%23,123
Sep 6, 20248.188.298.188.268.26-2.02%21,454
Sep 5, 20248.448.448.278.438.431.69%60,644
Sep 4, 20248.268.327.988.298.290.61%28,509
Sep 3, 20248.298.298.148.248.24-1.67%59,109
Aug 30, 20248.418.418.328.388.38-0.95%43,012
Aug 29, 20248.398.508.328.468.46-93,886
Aug 28, 20248.488.508.418.468.46-1.51%23,232
Aug 27, 20248.408.598.408.598.591.06%18,359