Skip to main content
logo
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
2,904.00
-23.50 (-0.80%)
Oct 17, 2025, 3:30 PM JST

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,930.002,940.002,896.502,904.002,904.00-0.80%1,702,200
Oct 16, 20252,937.002,946.502,915.002,927.502,927.500.15%2,018,800
Oct 15, 20252,886.502,923.002,880.502,923.002,923.001.85%1,948,100
Oct 14, 20252,863.502,892.502,841.502,870.002,870.00-1.03%2,602,900
Oct 10, 20252,905.002,911.002,888.002,900.002,900.00-0.36%2,167,600
Oct 9, 20252,933.002,935.002,891.002,910.502,910.50-1.21%2,404,400
Oct 8, 20253,001.003,011.002,945.002,946.002,946.00-0.20%2,146,700
Oct 7, 20252,900.002,956.002,884.502,952.002,952.002.22%2,640,000
Oct 6, 20252,950.002,950.002,888.002,888.002,888.00-0.48%2,821,400
Oct 3, 20252,908.002,927.502,900.502,902.002,902.00-1,568,900
Oct 2, 20252,930.502,936.002,892.502,902.002,902.00-2.06%1,850,100
Oct 1, 20252,966.002,980.002,939.002,963.002,963.00-0.67%1,978,200
Sep 30, 20253,017.003,018.002,975.002,983.002,983.00-1.19%1,992,500
Sep 29, 20253,053.003,063.003,014.003,019.003,019.00-2.55%1,871,200
Sep 26, 20253,090.003,107.003,078.003,098.003,052.000.26%2,785,800
Sep 25, 20253,101.003,104.003,084.003,090.003,044.120.13%1,921,000
Sep 24, 20253,084.003,098.003,056.003,086.003,040.181.05%1,641,900
Sep 22, 20253,080.003,104.003,054.003,054.003,008.65-0.78%1,400,800
Sep 19, 20253,100.003,115.003,075.003,078.003,032.30-1.66%2,937,100
Sep 18, 20253,202.003,217.003,130.003,130.003,083.52-1.14%1,850,500
Sep 17, 20253,134.003,181.003,126.003,166.003,118.991.02%1,850,500
Sep 16, 20253,146.003,153.003,119.003,134.003,087.47-0.38%1,711,400
Sep 12, 20253,183.003,183.003,145.003,146.003,099.29-0.38%1,672,900
Sep 11, 20253,155.003,168.003,127.003,158.003,111.11-0.60%1,737,100
Sep 10, 20253,174.003,187.003,156.003,177.003,129.830.41%1,512,100
Sep 9, 20253,222.003,257.003,160.003,164.003,117.020.38%2,802,900
Sep 8, 20253,145.003,162.003,130.003,152.003,105.200.70%1,433,100
Sep 5, 20253,160.003,160.003,115.003,130.003,083.52-1.01%1,557,000
Sep 4, 20253,153.003,175.003,145.003,162.003,115.050.60%1,723,000
Sep 3, 20253,133.003,148.003,120.003,143.003,096.33-0.13%1,653,600
Sep 2, 20253,135.003,165.003,135.003,147.003,100.270.51%1,227,300
Sep 1, 20253,129.003,138.003,106.003,131.003,084.50-0.19%1,374,200
Aug 29, 20253,163.003,169.003,127.003,137.003,090.42-0.66%1,229,400
Aug 28, 20253,161.003,175.003,148.003,158.003,111.10-0.72%4,060,300
Aug 27, 20253,123.003,195.003,111.003,181.003,133.761.34%1,742,300
Aug 26, 20253,130.003,140.003,108.003,139.003,092.390.38%1,600,100
Aug 25, 20253,163.003,165.003,127.003,127.003,080.56-1.45%1,250,500
Aug 22, 20253,200.003,206.003,159.003,173.003,125.88-0.78%1,566,700
Aug 21, 20253,210.003,212.003,183.003,198.003,150.51-0.34%1,368,500
Aug 20, 20253,209.003,212.003,179.003,209.003,161.35-0.09%1,634,800
Aug 19, 20253,178.003,212.003,167.003,212.003,164.300.94%2,115,800
Aug 18, 20253,180.003,210.003,177.003,182.003,134.750.09%1,429,300
Aug 15, 20253,170.003,179.003,136.003,179.003,131.790.32%1,764,400
Aug 14, 20253,219.003,219.003,152.003,169.003,121.94-1.89%1,807,100
Aug 13, 20253,179.003,230.003,175.003,230.003,182.031.67%3,588,700
Aug 12, 20253,155.003,188.003,154.003,177.003,129.820.73%2,605,100
Aug 8, 20253,150.003,165.003,123.003,154.003,107.160.80%2,258,500
Aug 7, 20253,132.003,155.003,119.003,129.003,082.530.06%2,084,100
Aug 6, 20253,100.003,135.003,100.003,127.003,080.561.00%2,481,400
Aug 5, 20253,075.003,100.003,055.003,096.003,050.021.14%2,359,600