Skip to main content
logo
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
+6.00 (0.20%)
Aug 1, 2025, 3:30 PM JST

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,000.003,030.002,987.003,015.003,015.000.20%3,196,900
Jul 31, 20252,993.003,033.002,955.003,009.003,009.002.77%6,501,900
Jul 30, 20252,910.002,933.502,845.002,928.002,928.000.12%7,147,400
Jul 29, 20252,926.002,934.002,901.502,924.502,924.50-0.07%2,215,400
Jul 28, 20252,947.002,950.002,924.502,926.502,926.50-0.91%1,528,800
Jul 25, 20252,967.502,968.002,944.502,953.502,953.50-0.64%1,379,500
Jul 24, 20252,955.002,975.002,936.502,972.502,972.500.47%2,465,500
Jul 23, 20252,944.502,979.502,943.002,958.502,958.501.25%2,619,200
Jul 22, 20252,903.502,924.502,889.002,922.002,922.00-0.39%1,566,600
Jul 18, 20252,978.002,994.002,921.502,933.502,933.50-1.49%2,064,500
Jul 17, 20252,968.002,978.002,961.502,978.002,978.000.81%1,570,100
Jul 16, 20252,960.002,969.502,948.502,954.002,954.00-0.54%1,248,200
Jul 15, 20252,954.002,978.002,950.002,970.002,970.001.05%2,013,700
Jul 14, 20252,945.002,949.502,902.502,939.002,939.00-0.81%1,370,100
Jul 11, 20252,946.002,979.502,937.002,963.002,963.001.16%2,501,400
Jul 10, 20252,949.002,952.002,922.002,929.002,929.00-0.85%2,029,600
Jul 9, 20252,955.002,968.502,948.002,954.002,954.00-0.24%1,498,500
Jul 8, 20252,960.002,979.002,952.502,961.002,961.00-0.24%1,906,400
Jul 7, 20252,957.502,983.002,948.002,968.002,968.000.37%1,323,000
Jul 4, 20252,933.002,967.002,931.502,957.002,957.000.56%1,685,400
Jul 3, 20252,975.002,987.002,935.002,940.502,940.50-0.52%2,053,000
Jul 2, 20252,954.502,975.002,945.002,956.002,956.001.09%2,575,200
Jul 1, 20252,936.002,950.502,910.502,924.002,924.00-0.59%1,790,100
Jun 30, 20252,950.002,957.502,929.002,941.502,941.500.07%1,897,700
Jun 27, 20252,895.002,948.502,893.002,939.502,939.501.54%2,769,400
Jun 26, 20252,901.002,919.002,873.502,895.002,895.000.61%2,114,600
Jun 25, 20252,865.002,892.502,836.502,877.502,877.500.65%2,063,500
Jun 24, 20252,829.502,879.502,829.002,859.002,859.002.90%3,040,200
Jun 23, 20252,790.002,821.002,769.002,778.502,778.50-1.56%2,148,100
Jun 20, 20252,845.002,862.502,822.502,822.502,822.50-0.90%2,314,900
Jun 19, 20252,850.002,876.002,844.002,848.002,848.000.56%1,966,300
Jun 18, 20252,820.002,849.002,817.002,832.002,832.001.09%2,426,000
Jun 17, 20252,792.002,818.002,777.002,801.502,801.500.66%1,585,800
Jun 16, 20252,780.002,801.002,766.502,783.002,783.00-0.45%2,438,600
Jun 13, 20252,904.002,904.002,771.002,795.502,795.50-3.69%4,753,900
Jun 12, 20252,922.502,934.502,896.502,902.502,902.50-0.45%1,898,800
Jun 11, 20252,944.002,953.002,893.502,915.502,915.50-0.95%2,453,700
Jun 10, 20252,933.002,943.502,915.502,943.502,943.50-2,251,600
Jun 9, 20252,954.002,961.502,940.502,943.502,943.50-0.29%1,869,900
Jun 6, 20252,970.502,984.502,945.002,952.002,952.000.24%1,913,300
Jun 5, 20252,997.002,998.502,932.502,945.002,945.00-1.77%2,724,200
Jun 4, 20252,980.002,998.002,951.002,998.002,998.002.06%4,526,600
Jun 3, 20252,940.002,950.002,920.502,937.502,937.500.43%2,316,400
Jun 2, 20252,904.002,927.002,892.002,925.002,925.000.07%2,018,100
May 30, 20252,885.502,935.002,883.502,923.002,923.000.67%3,774,800
May 29, 20252,860.002,909.002,847.002,903.502,903.502.11%4,297,700
May 28, 20252,835.002,856.002,832.002,843.502,843.500.71%2,735,900
May 27, 20252,812.502,829.502,812.502,823.502,823.500.11%1,053,800
May 26, 20252,825.002,836.002,812.002,820.502,820.501.64%1,804,000
May 23, 20252,758.002,788.002,755.002,775.002,775.000.91%1,821,500