Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS
· Delayed Price · Currency is USD
10.21
+0.03 (0.29%)
Jun 6, 2025, 3:58 PM EDT
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 9.35 | 9.35 | 8.90 | 8.98 | 8.98 | -1.10% | 24,320 |
| Apr 30, 2025 | 9.36 | 9.36 | 8.97 | 9.08 | 9.08 | -1.52% | 17,630 |
| Apr 29, 2025 | 9.29 | 9.29 | 9.16 | 9.22 | 9.22 | 0.22% | 12,448 |
| Apr 28, 2025 | 9.09 | 9.20 | 9.03 | 9.20 | 9.20 | 1.77% | 16,574 |
| Apr 25, 2025 | 9.05 | 9.14 | 9.01 | 9.04 | 9.04 | -0.33% | 45,071 |
| Apr 24, 2025 | 9.04 | 9.10 | 9.04 | 9.07 | 9.07 | -0.33% | 22,350 |
| Apr 23, 2025 | 9.59 | 9.59 | 8.92 | 9.10 | 9.10 | -1.09% | 28,801 |
| Apr 22, 2025 | 9.00 | 9.24 | 9.00 | 9.20 | 9.20 | 2.91% | 92,719 |
| Apr 21, 2025 | 8.95 | 8.95 | 8.90 | 8.94 | 8.94 | 2.41% | 17,795 |
| Apr 17, 2025 | 8.74 | 8.76 | 8.70 | 8.73 | 8.73 | 1.10% | 39,821 |
| Apr 16, 2025 | 8.57 | 8.66 | 8.57 | 8.64 | 8.64 | 2.37% | 26,105 |
| Apr 15, 2025 | 8.38 | 8.48 | 8.29 | 8.44 | 8.44 | -0.53% | 32,481 |
| Apr 14, 2025 | 8.21 | 8.54 | 8.21 | 8.48 | 8.48 | - | 31,308 |
| Apr 11, 2025 | 8.87 | 8.87 | 8.29 | 8.48 | 8.48 | 3.29% | 93,542 |
| Apr 10, 2025 | 8.28 | 8.34 | 8.15 | 8.21 | 8.21 | -0.91% | 43,472 |
| Apr 9, 2025 | 8.02 | 8.40 | 7.70 | 8.29 | 8.29 | 5.68% | 209,216 |
| Apr 8, 2025 | 8.03 | 8.06 | 7.84 | 7.84 | 7.84 | 0.64% | 156,255 |
| Apr 7, 2025 | 7.72 | 7.92 | 7.69 | 7.79 | 7.79 | -3.77% | 97,945 |
| Apr 4, 2025 | 8.20 | 8.22 | 8.03 | 8.10 | 8.10 | -2.00% | 35,874 |
| Apr 3, 2025 | 8.37 | 8.43 | 8.26 | 8.26 | 8.26 | -1.78% | 39,352 |
| Apr 2, 2025 | 8.43 | 8.76 | 8.26 | 8.41 | 8.41 | -0.36% | 20,726 |
| Apr 1, 2025 | 8.42 | 8.47 | 8.42 | 8.44 | 8.44 | - | 26,402 |
| 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 |