Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
10.84
+0.44 (4.23%)
Nov 9, 2026, 3:43 PM EST
JAPSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.73 | 10.88 | 10.73 | 10.84 | 10.84 | 4.23% | 30,418 |
| Nov 6, 2026 | 10.29 | 10.42 | 10.29 | 10.40 | 10.40 | -1.33% | 38,460 |
| Nov 5, 2026 | 10.65 | 10.66 | 10.54 | 10.54 | 10.54 | 2.83% | 20,538 |
| Nov 4, 2026 | 9.98 | 10.26 | 9.98 | 10.25 | 10.25 | 7.56% | 65,737 |
| Nov 3, 2026 | 9.60 | 9.71 | 9.53 | 9.53 | 9.53 | -0.73% | 13,710 |
| Nov 2, 2026 | 9.60 | 9.68 | 9.59 | 9.60 | 9.60 | -0.93% | 21,073 |
| Oct 30, 2026 | 9.61 | 9.69 | 9.57 | 9.69 | 9.69 | 3.36% | 16,648 |
| Oct 29, 2026 | 9.39 | 9.40 | 9.34 | 9.38 | 9.38 | 1.14% | 12,706 |
| Oct 28, 2026 | 9.26 | 9.27 | 9.24 | 9.27 | 9.27 | -1.08% | 22,563 |
| Oct 27, 2026 | 9.36 | 9.39 | 9.34 | 9.37 | 9.37 | 0.43% | 20,471 |
| Oct 26, 2026 | 9.40 | 9.53 | 9.32 | 9.33 | 9.33 | -0.74% | 41,776 |
| Oct 23, 2026 | 9.42 | 9.42 | 9.37 | 9.40 | 9.40 | -0.95% | 45,181 |
| Oct 22, 2026 | 9.51 | 9.53 | 9.44 | 9.49 | 9.49 | 2.15% | 29,099 |
| Oct 21, 2026 | 9.31 | 9.39 | 9.27 | 9.29 | 9.29 | 0.32% | 9,359 |
| Oct 20, 2026 | 9.25 | 9.31 | 9.25 | 9.26 | 9.26 | 0.87% | 27,050 |
| Oct 19, 2026 | 9.24 | 9.24 | 9.18 | 9.18 | 9.18 | -0.54% | 32,947 |
| Oct 16, 2026 | 9.31 | 9.31 | 9.21 | 9.23 | 9.23 | -0.11% | 20,918 |
| Oct 15, 2026 | 9.23 | 9.25 | 9.20 | 9.24 | 9.24 | 0.22% | 30,983 |
| Oct 14, 2026 | 9.21 | 9.23 | 9.19 | 9.22 | 9.22 | -2.64% | 11,622 |
| Oct 13, 2026 | 9.57 | 9.57 | 9.45 | 9.47 | 9.47 | -0.32% | 18,355 |
| Oct 12, 2026 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | -0.40% | 11,223 |
| Oct 9, 2026 | 9.41 | 9.55 | 9.41 | 9.54 | 9.54 | 0.61% | 9,627 |
| Oct 8, 2026 | 9.55 | 9.55 | 9.40 | 9.48 | 9.48 | 0.21% | 25,967 |
| Oct 7, 2026 | 9.41 | 9.46 | 9.41 | 9.46 | 9.46 | - | 23,601 |
| Oct 6, 2026 | 9.49 | 9.50 | 9.45 | 9.46 | 9.46 | -0.53% | 18,575 |
| Oct 5, 2026 | 9.48 | 9.51 | 9.47 | 9.51 | 9.51 | 0.42% | 6,029 |
| Oct 2, 2026 | 9.51 | 9.51 | 9.46 | 9.47 | 9.47 | 0.11% | 5,426 |
| Oct 1, 2026 | 9.55 | 9.55 | 9.45 | 9.46 | 9.46 | -1.97% | 9,926 |
| Sep 30, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -0.21% | 17,899 |
| Sep 29, 2026 | 9.94 | 9.94 | 9.67 | 9.67 | 9.67 | -2.13% | 3,239 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.84 | 9.88 | 9.88 | 0.30% | 5,346 |
| Sep 25, 2026 | 9.99 | 9.99 | 9.75 | 9.85 | 9.85 | 2.07% | 17,287 |
| Sep 24, 2026 | 9.87 | 9.87 | 9.65 | 9.65 | 9.65 | -1.33% | 6,568 |
| Sep 23, 2026 | 9.91 | 9.91 | 9.73 | 9.78 | 9.78 | -1.31% | 14,149 |
| Sep 22, 2026 | 9.89 | 9.92 | 9.86 | 9.91 | 9.91 | 1.43% | 9,649 |
| Sep 21, 2026 | 9.78 | 9.78 | 9.66 | 9.77 | 9.77 | 0.31% | 8,059 |
| Sep 18, 2026 | 9.76 | 9.92 | 9.71 | 9.74 | 9.74 | -0.71% | 58,113 |
| Sep 17, 2026 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | 2.29% | 12,767 |
| Sep 16, 2026 | 9.66 | 9.74 | 9.57 | 9.59 | 9.59 | -0.47% | 20,007 |
| Sep 15, 2026 | 9.64 | 9.66 | 9.63 | 9.64 | 9.64 | -0.57% | 42,966 |
| Sep 14, 2026 | 9.63 | 9.70 | 9.63 | 9.69 | 9.69 | 0.52% | 60,091 |
| Sep 11, 2026 | 9.55 | 9.69 | 9.55 | 9.64 | 9.64 | 1.26% | 14,560 |
| Sep 10, 2026 | 9.61 | 9.61 | 9.52 | 9.52 | 9.52 | -1.04% | 19,809 |
| Sep 9, 2026 | 9.66 | 9.69 | 9.62 | 9.62 | 9.62 | -0.72% | 8,890 |
| Sep 8, 2026 | 9.70 | 9.73 | 9.69 | 9.69 | 9.69 | 1.11% | 6,208 |
| Sep 4, 2026 | 9.61 | 9.62 | 9.58 | 9.58 | 9.58 | 0.99% | 23,349 |
| Sep 3, 2026 | 9.46 | 9.51 | 9.42 | 9.49 | 9.49 | 3.04% | 22,000 |
| Sep 2, 2026 | 9.21 | 9.24 | 9.20 | 9.21 | 9.21 | -0.97% | 11,090 |
| Sep 1, 2026 | 9.36 | 9.37 | 9.29 | 9.30 | 9.30 | -0.33% | 18,127 |
| Aug 31, 2026 | 9.37 | 9.37 | 9.32 | 9.33 | 9.33 | -1.88% | 12,324 |