Skip to main content
logo
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
2,905.00
-19.00 (-0.65%)
Dec 30, 2025, 3:30 PM JST

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,925.002,929.502,898.502,905.00--0.65%1,507,500
Dec 29, 20252,915.002,926.002,898.002,924.002,924.000.22%1,634,900
Dec 26, 20252,920.002,936.002,912.002,917.502,917.50-0.29%1,246,200
Dec 25, 20252,929.002,929.502,903.502,926.002,926.000.90%1,536,200
Dec 24, 20252,924.002,940.502,900.002,900.002,900.00-1.86%1,515,500
Dec 23, 20252,916.002,963.502,910.002,955.002,955.001.90%2,271,600
Dec 22, 20252,945.002,948.002,894.502,900.002,900.00-1.71%2,180,400
Dec 19, 20252,927.002,955.002,920.002,950.502,950.50-0.37%3,285,800
Dec 18, 20252,904.002,963.502,898.002,961.502,961.501.63%2,062,100
Dec 17, 20252,917.502,921.502,888.502,914.002,914.00-0.21%1,621,000
Dec 16, 20252,905.002,928.502,890.002,920.002,920.000.50%2,518,000
Dec 15, 20252,879.502,919.002,865.502,905.502,905.500.35%2,005,200
Dec 12, 20252,876.002,915.002,861.002,895.502,895.501.60%2,808,400
Dec 11, 20252,865.002,873.502,840.502,850.002,850.00-0.70%1,763,900
Dec 10, 20252,837.502,873.002,824.002,870.002,870.001.13%2,580,500
Dec 9, 20252,840.002,845.502,819.002,838.002,838.00-0.16%1,894,400
Dec 8, 20252,850.502,852.002,823.502,842.502,842.500.44%1,577,500
Dec 5, 20252,875.002,880.502,830.002,830.002,830.00-2.21%2,793,700
Dec 4, 20252,874.502,907.002,860.002,894.002,894.00-0.21%2,167,000
Dec 3, 20252,917.502,918.002,880.002,900.002,900.00-0.46%2,147,400
Dec 2, 20252,927.502,942.002,913.502,913.502,913.50-0.53%1,871,100
Dec 1, 20252,905.002,929.002,885.002,929.002,929.000.55%1,874,100
Nov 28, 20252,935.502,948.002,913.002,913.002,913.00-0.83%1,697,900
Nov 27, 20252,926.002,952.502,915.002,937.502,937.50-0.59%1,774,800
Nov 26, 20252,910.502,955.002,907.002,955.002,955.001.79%1,908,500
Nov 25, 20252,959.002,966.002,897.502,903.002,903.00-2.42%2,515,300
Nov 21, 20252,929.502,975.002,928.002,975.002,975.001.99%2,392,800
Nov 20, 20252,880.002,929.002,876.502,917.002,917.001.16%1,820,000
Nov 19, 20252,888.002,904.002,860.002,883.502,883.500.23%2,052,500
Nov 18, 20252,895.002,912.502,858.002,877.002,877.00-0.93%2,485,300
Nov 17, 20252,896.002,907.002,841.502,904.002,904.00-3.75%4,484,600
Nov 14, 20253,000.003,017.002,979.003,017.003,017.000.75%2,157,300
Nov 13, 20252,993.002,999.502,963.002,994.502,994.501.32%2,239,800
Nov 12, 20252,970.002,999.002,955.002,955.502,955.50-0.45%2,402,400
Nov 11, 20252,970.002,970.002,933.502,969.002,969.00-0.67%2,549,100
Nov 10, 20252,950.002,989.002,929.002,989.002,989.001.55%1,695,500
Nov 7, 20252,947.502,947.502,914.002,943.502,943.50-0.14%1,692,100
Nov 6, 20252,947.502,972.002,933.502,947.502,947.50-0.44%3,135,300
Nov 5, 20252,857.002,962.502,855.502,960.502,960.503.68%7,492,300
Nov 4, 20252,785.002,858.502,769.002,855.502,855.502.79%4,640,300
Oct 31, 20252,822.002,835.002,749.002,778.002,778.00-0.54%6,490,900
Oct 30, 20252,857.002,864.002,686.002,793.002,793.00-2.48%7,669,900
Oct 29, 20252,918.502,919.502,863.002,864.002,864.00-1.83%2,150,900
Oct 28, 20252,985.502,987.002,910.002,917.502,917.50-2.03%1,922,100
Oct 27, 20252,960.002,989.502,958.002,978.002,978.000.93%1,440,900
Oct 24, 20252,950.502,969.002,940.002,950.502,950.50-1.09%1,625,600
Oct 23, 20252,983.502,993.502,959.502,983.002,983.00-0.03%1,128,200
Oct 22, 20252,975.002,997.502,966.002,984.002,984.000.18%1,348,500
Oct 21, 20252,964.502,989.502,964.002,978.502,978.501.40%1,960,000
Oct 20, 20252,937.002,938.502,923.502,937.502,937.501.15%1,224,300