Japan Airlines Co., Ltd. (JAPSY)
OTCMKTS · Delayed Price · Currency is USD
9.58
+0.09 (0.99%)
At close: Sep 4, 2026
JAPSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 9.56 | 9.60 | 9.49 | 9.51 | 9.51 | - | 19,267 |
| Aug 27, 2026 | 9.52 | 9.52 | 9.48 | 9.51 | 9.51 | 0.42% | 26,137 |
| Aug 26, 2026 | 9.52 | 9.52 | 9.47 | 9.47 | 9.47 | -0.21% | 7,265 |
| Aug 25, 2026 | 9.52 | 9.52 | 9.45 | 9.49 | 9.49 | 1.12% | 4,997 |
| Aug 24, 2026 | 9.37 | 9.40 | 9.35 | 9.39 | 9.38 | -0.38% | 14,949 |
| Aug 21, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | 9.42 | 1.29% | 11,419 |
| Aug 20, 2026 | 9.34 | 9.34 | 9.29 | 9.30 | 9.30 | -1.17% | 12,645 |
| Aug 19, 2026 | 9.38 | 9.43 | 9.37 | 9.41 | 9.41 | 1.13% | 28,837 |
| Aug 18, 2026 | 9.36 | 9.38 | 9.31 | 9.31 | 9.31 | -1.33% | 7,110 |
| Aug 17, 2026 | 9.47 | 9.49 | 9.43 | 9.43 | 9.43 | -0.88% | 5,682 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.51 | 9.51 | 9.51 | 0.50% | 2,322 |
| Aug 13, 2026 | 9.43 | 9.51 | 9.43 | 9.47 | 9.47 | -0.27% | 8,868 |
| Aug 12, 2026 | 9.56 | 9.57 | 9.48 | 9.49 | 9.49 | 0.07% | 11,807 |
| Aug 11, 2026 | 9.50 | 9.51 | 9.47 | 9.49 | 9.49 | 0.48% | 15,171 |
| Aug 10, 2026 | 9.42 | 9.51 | 9.42 | 9.44 | 9.44 | -0.53% | 40,636 |
| Aug 7, 2026 | 9.58 | 9.66 | 9.36 | 9.49 | 9.49 | -0.32% | 35,869 |
| Aug 6, 2026 | 9.50 | 9.56 | 9.37 | 9.52 | 9.52 | -0.21% | 72,726 |
| Aug 5, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 1.81% | 4,836 |
| Aug 4, 2026 | 9.40 | 9.40 | 9.33 | 9.37 | 9.37 | -0.21% | 18,454 |
| Aug 3, 2026 | 9.39 | 9.40 | 9.33 | 9.39 | 9.39 | 2.07% | 49,795 |
| Jul 31, 2026 | 9.17 | 9.20 | 9.10 | 9.20 | 9.20 | -2.44% | 18,399 |
| Jul 30, 2026 | 9.13 | 9.46 | 9.12 | 9.43 | 9.43 | 2.84% | 35,114 |
| Jul 29, 2026 | 9.18 | 9.24 | 9.13 | 9.17 | 9.17 | 0.55% | 29,903 |
| Jul 28, 2026 | 9.06 | 9.13 | 9.05 | 9.12 | 9.12 | 2.59% | 24,812 |
| Jul 27, 2026 | 8.92 | 8.93 | 8.87 | 8.89 | 8.89 | 4.96% | 36,919 |
| Jul 24, 2026 | 8.50 | 8.51 | 8.46 | 8.47 | 8.47 | -1.28% | 35,147 |
| Jul 23, 2026 | 8.58 | 8.59 | 8.56 | 8.58 | 8.58 | -1.49% | 39,751 |
| Jul 22, 2026 | 8.74 | 8.76 | 8.71 | 8.71 | 8.71 | -1.47% | 9,632 |
| Jul 21, 2026 | 8.85 | 8.88 | 8.84 | 8.84 | 8.84 | -0.11% | 26,082 |
| Jul 20, 2026 | 8.86 | 8.89 | 8.81 | 8.85 | 8.85 | -0.36% | 9,474 |
| Jul 17, 2026 | 8.89 | 8.92 | 8.88 | 8.88 | 8.88 | -0.31% | 36,831 |
| Jul 16, 2026 | 8.92 | 8.92 | 8.89 | 8.91 | 8.91 | -0.22% | 25,818 |
| Jul 15, 2026 | 8.95 | 8.95 | 8.91 | 8.93 | 8.93 | -0.89% | 84,683 |
| Jul 14, 2026 | 9.05 | 9.07 | 8.99 | 9.01 | 9.01 | 1.01% | 74,618 |
| Jul 13, 2026 | 8.98 | 8.98 | 8.92 | 8.92 | 8.92 | -1.76% | 23,061 |
| Jul 10, 2026 | 9.04 | 9.12 | 9.04 | 9.08 | 9.08 | -1.09% | 6,727 |
| Jul 9, 2026 | 9.17 | 9.18 | 9.14 | 9.18 | 9.18 | -0.97% | 17,909 |
| Jul 8, 2026 | 9.24 | 9.29 | 9.20 | 9.27 | 9.27 | -1.70% | 109,437 |
| Jul 7, 2026 | 9.55 | 9.56 | 9.42 | 9.43 | 9.43 | -1.46% | 167,586 |
| Jul 6, 2026 | 9.57 | 9.60 | 9.54 | 9.57 | 9.57 | 2.24% | 50,270 |
| Jul 2, 2026 | 9.35 | 9.42 | 9.28 | 9.36 | 9.36 | 4.93% | 107,152 |
| Jul 1, 2026 | 9.26 | 9.26 | 8.85 | 8.92 | 8.92 | 2.41% | 252,588 |
| Jun 30, 2026 | 8.70 | 8.74 | 8.70 | 8.71 | 8.71 | -0.91% | 72,305 |
| Jun 29, 2026 | 8.63 | 8.80 | 8.63 | 8.79 | 8.79 | -0.11% | 65,882 |
| Jun 26, 2026 | 8.82 | 8.82 | 8.77 | 8.80 | 8.80 | 2.21% | 72,976 |