Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
8.29
-0.13 (-1.58%)
Jun 2, 2026, 3:52 PM EST
JAPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.34 | 8.34 | 8.28 | 8.28 | 8.28 | -1.70% | 264,716 |
| Jun 1, 2026 | 8.39 | 8.47 | 8.39 | 8.42 | 8.42 | -1.14% | 279,335 |
| May 29, 2026 | 8.58 | 8.58 | 8.51 | 8.52 | 8.52 | 2.04% | 330,222 |
| May 28, 2026 | 8.35 | 8.45 | 8.27 | 8.35 | 8.35 | -0.68% | 131,836 |
| May 27, 2026 | 8.40 | 8.43 | 8.37 | 8.41 | 8.41 | 0.32% | 85,305 |
| May 26, 2026 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | 3.84% | 72,287 |
| May 22, 2026 | 8.05 | 8.09 | 8.03 | 8.07 | 8.07 | -0.12% | 82,988 |
| May 21, 2026 | 7.99 | 8.10 | 7.98 | 8.08 | 8.08 | 0.62% | 90,801 |
| May 20, 2026 | 7.90 | 8.05 | 7.90 | 8.03 | 8.03 | 0.37% | 174,489 |
| May 19, 2026 | 7.98 | 8.06 | 7.98 | 8.00 | 8.00 | 0.13% | 384,765 |
| May 18, 2026 | 8.05 | 8.05 | 7.93 | 7.99 | 7.99 | -0.29% | 261,787 |
| May 15, 2026 | 8.02 | 8.09 | 7.99 | 8.01 | 8.01 | -0.09% | 158,232 |
| May 14, 2026 | 8.04 | 8.08 | 8.00 | 8.02 | 8.02 | 0.12% | 186,209 |
| May 13, 2026 | 8.00 | 8.17 | 7.97 | 8.01 | 8.01 | -0.57% | 164,841 |
| May 12, 2026 | 8.01 | 8.12 | 7.98 | 8.06 | 8.06 | -0.78% | 315,791 |
| May 11, 2026 | 8.12 | 8.14 | 8.09 | 8.12 | 8.12 | -2.77% | 174,441 |
| May 8, 2026 | 8.36 | 8.36 | 8.32 | 8.35 | 8.35 | 0.48% | 39,227 |
| May 7, 2026 | 8.36 | 8.37 | 8.26 | 8.31 | 8.31 | 0.85% | 168,475 |
| May 6, 2026 | 8.25 | 8.26 | 8.17 | 8.24 | 8.24 | 2.74% | 159,036 |
| May 5, 2026 | 8.08 | 8.11 | 7.94 | 8.02 | 8.02 | 0.38% | 143,524 |
| May 4, 2026 | 8.03 | 8.08 | 7.97 | 7.99 | 7.99 | -0.68% | 131,194 |
| May 1, 2026 | 8.18 | 8.18 | 8.00 | 8.04 | 8.04 | 1.57% | 90,682 |
| Apr 30, 2026 | 7.56 | 8.00 | 7.56 | 7.92 | 7.92 | 4.90% | 390,393 |
| Apr 29, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -1.18% | 160,299 |
| Apr 28, 2026 | 7.62 | 7.64 | 7.60 | 7.64 | 7.64 | 0.39% | 261,362 |
| Apr 27, 2026 | 7.66 | 7.66 | 7.60 | 7.61 | 7.61 | -0.91% | 269,212 |
| Apr 24, 2026 | 7.71 | 7.73 | 7.66 | 7.68 | 7.68 | 0.79% | 119,981 |
| Apr 23, 2026 | 7.72 | 7.75 | 7.58 | 7.62 | 7.62 | -2.62% | 260,782 |
| Apr 22, 2026 | 7.86 | 7.86 | 7.81 | 7.83 | 7.83 | -0.13% | 122,339 |
| Apr 21, 2026 | 7.96 | 7.96 | 7.84 | 7.84 | 7.84 | -3.15% | 151,439 |
| Apr 20, 2026 | 8.14 | 8.26 | 8.08 | 8.09 | 8.09 | -3.32% | 134,432 |
| Apr 17, 2026 | 8.12 | 8.42 | 8.09 | 8.37 | 8.37 | 4.99% | 182,355 |
| Apr 16, 2026 | 8.02 | 8.03 | 7.94 | 7.97 | 7.97 | -0.38% | 136,905 |
| Apr 15, 2026 | 8.03 | 8.04 | 7.96 | 8.00 | 8.00 | 0.63% | 101,076 |
| Apr 14, 2026 | 7.94 | 7.97 | 7.91 | 7.95 | 7.95 | -0.38% | 139,925 |
| Apr 13, 2026 | 7.89 | 7.98 | 7.86 | 7.98 | 7.98 | -1.60% | 169,411 |
| Apr 10, 2026 | 8.13 | 8.15 | 8.09 | 8.11 | 8.11 | -0.49% | 70,363 |
| Apr 9, 2026 | 8.09 | 8.19 | 8.05 | 8.15 | 8.15 | -3.55% | 117,306 |
| Apr 8, 2026 | 8.21 | 8.53 | 8.21 | 8.45 | 8.45 | 4.35% | 146,395 |
| Apr 7, 2026 | 8.05 | 8.11 | 7.99 | 8.10 | 8.10 | -0.02% | 231,503 |
| Apr 6, 2026 | 8.29 | 8.29 | 8.05 | 8.10 | 8.10 | -2.41% | 189,319 |
| Apr 2, 2026 | 8.17 | 8.31 | 8.16 | 8.30 | 8.30 | -1.31% | 166,595 |
| Apr 1, 2026 | 8.42 | 8.44 | 8.38 | 8.41 | 8.41 | 3.57% | 70,475 |
| Mar 31, 2026 | 8.33 | 8.33 | 8.03 | 8.12 | 8.12 | -0.98% | 243,834 |
| Mar 30, 2026 | 8.08 | 8.24 | 8.08 | 8.20 | 8.20 | 0.12% | 174,226 |
| 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 |