Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
10.15
+0.15 (1.50%)
At close: Feb 11, 2026
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | 0.98% | 47,008 |
| Jan 13, 2026 | 9.27 | 9.29 | 9.23 | 9.24 | 9.24 | -4.04% | 25,149 |
| Jan 12, 2026 | 9.59 | 9.70 | 9.49 | 9.63 | 9.63 | 0.31% | 20,956 |
| Jan 9, 2026 | 9.48 | 9.63 | 9.48 | 9.60 | 9.60 | 0.52% | 23,945 |
| Jan 8, 2026 | 9.55 | 9.60 | 9.51 | 9.55 | 9.55 | 1.81% | 18,277 |
| Jan 7, 2026 | 9.41 | 9.41 | 9.38 | 9.38 | 9.38 | -0.95% | 12,905 |
| Jan 6, 2026 | 9.45 | 9.51 | 9.44 | 9.47 | 9.47 | 0.85% | 45,309 |
| Jan 5, 2026 | 9.36 | 9.43 | 9.34 | 9.39 | 9.39 | 0.97% | 90,507 |
| Jan 2, 2026 | 9.26 | 9.31 | 9.22 | 9.30 | 9.30 | 1.09% | 19,130 |
| Dec 31, 2025 | 9.22 | 9.25 | 9.20 | 9.20 | 9.20 | -0.22% | 26,171 |
| Dec 30, 2025 | 8.98 | 9.28 | 8.98 | 9.22 | 9.22 | -0.65% | 37,487 |
| Dec 29, 2025 | 9.31 | 9.31 | 9.27 | 9.28 | 9.28 | 0.11% | 66,168 |
| Dec 26, 2025 | 9.28 | 9.28 | 9.25 | 9.27 | 9.27 | - | 25,242 |
| Dec 24, 2025 | 9.25 | 9.28 | 9.23 | 9.27 | 9.27 | -1.28% | 12,071 |
| Dec 23, 2025 | 9.33 | 9.45 | 9.22 | 9.39 | 9.39 | 2.51% | 41,203 |
| Dec 22, 2025 | 9.16 | 9.21 | 9.16 | 9.16 | 9.16 | -1.93% | 33,180 |
| Dec 19, 2025 | 9.28 | 9.38 | 9.19 | 9.34 | 9.34 | -1.58% | 28,123 |
| Dec 18, 2025 | 9.42 | 9.50 | 9.34 | 9.49 | 9.49 | 2.37% | 37,389 |
| Dec 17, 2025 | 9.33 | 9.34 | 9.27 | 9.27 | 9.27 | -1.28% | 22,271 |
| Dec 16, 2025 | 9.41 | 9.44 | 9.37 | 9.39 | 9.39 | 0.86% | 64,309 |
| Dec 15, 2025 | 9.30 | 9.33 | 9.30 | 9.31 | 9.31 | 1.09% | 59,784 |
| Dec 12, 2025 | 9.23 | 9.26 | 9.20 | 9.21 | 9.21 | 0.55% | 47,194 |
| Dec 11, 2025 | 9.19 | 9.21 | 9.16 | 9.16 | 9.16 | -0.54% | 42,393 |
| Dec 10, 2025 | 9.13 | 9.21 | 9.11 | 9.21 | 9.21 | 2.11% | 34,786 |
| Dec 9, 2025 | 9.02 | 9.04 | 8.97 | 9.02 | 9.02 | -0.07% | 62,882 |
| Dec 8, 2025 | 9.03 | 9.10 | 9.02 | 9.03 | 9.03 | -0.59% | 51,830 |
| Dec 5, 2025 | 9.13 | 9.13 | 9.07 | 9.08 | 9.08 | -1.41% | 33,641 |
| Dec 4, 2025 | 9.26 | 9.27 | 9.21 | 9.21 | 9.21 | -0.86% | 28,330 |
| Dec 3, 2025 | 9.28 | 9.29 | 9.23 | 9.29 | 9.29 | -0.64% | 26,578 |
| Dec 2, 2025 | 9.34 | 9.35 | 9.29 | 9.35 | 9.35 | -0.11% | 48,613 |
| Dec 1, 2025 | 9.40 | 9.41 | 9.36 | 9.36 | 9.36 | 0.75% | 76,462 |
| Nov 28, 2025 | 9.27 | 9.29 | 9.26 | 9.29 | 9.29 | -1.80% | 9,767 |