Japan Airlines Co., Ltd. (TYO:9201)
Japan · Delayed Price · Currency is JPY 2,730.50
-30.50 (-1.10%)
At close: Mar 5, 2026
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,811.00 | 2,828.00 | 2,730.50 | 2,730.50 | 2,730.50 | -1.10% | 7,438,200 |
| Mar 4, 2026 | 2,801.00 | 2,812.50 | 2,755.00 | 2,761.00 | 2,761.00 | -2.87% | 6,734,500 |
| Mar 3, 2026 | 2,968.00 | 3,000.00 | 2,824.00 | 2,842.50 | 2,842.50 | -6.44% | 8,780,700 |
| Mar 2, 2026 | 3,000.00 | 3,096.00 | 3,000.00 | 3,038.00 | 3,038.00 | -5.89% | 6,943,700 |
| Feb 27, 2026 | 3,250.00 | 3,272.00 | 3,218.00 | 3,228.00 | 3,228.00 | 0.40% | 3,256,300 |
| Feb 26, 2026 | 3,200.00 | 3,221.00 | 3,187.00 | 3,215.00 | 3,215.00 | 1.20% | 3,091,500 |
| Feb 25, 2026 | 3,125.00 | 3,198.00 | 3,121.00 | 3,177.00 | 3,177.00 | 1.66% | 3,542,700 |
| Feb 24, 2026 | 3,099.00 | 3,159.00 | 3,090.00 | 3,125.00 | 3,125.00 | 2.36% | 3,478,500 |
| Feb 20, 2026 | 3,086.00 | 3,103.00 | 3,037.00 | 3,053.00 | 3,053.00 | -3.11% | 3,497,800 |
| Feb 19, 2026 | 3,151.00 | 3,190.00 | 3,146.00 | 3,151.00 | 3,151.00 | -1.62% | 2,919,600 |
| Feb 18, 2026 | 3,180.00 | 3,223.00 | 3,168.00 | 3,203.00 | 3,203.00 | 1.59% | 3,476,800 |
| Feb 17, 2026 | 3,151.00 | 3,177.00 | 3,141.00 | 3,153.00 | 3,153.00 | 0.80% | 2,129,400 |
| Feb 16, 2026 | 3,120.00 | 3,155.00 | 3,102.00 | 3,128.00 | 3,128.00 | 0.68% | 2,618,900 |
| Feb 13, 2026 | 3,100.00 | 3,118.00 | 3,078.00 | 3,107.00 | 3,107.00 | 0.84% | 2,822,200 |
| Feb 12, 2026 | 3,056.00 | 3,084.00 | 3,049.00 | 3,081.00 | 3,081.00 | -0.42% | 2,721,100 |
| Feb 10, 2026 | 3,112.00 | 3,150.00 | 3,094.00 | 3,094.00 | 3,094.00 | -1.56% | 2,129,700 |
| Feb 9, 2026 | 3,147.00 | 3,168.00 | 3,113.00 | 3,143.00 | 3,143.00 | 0.45% | 2,678,400 |
| Feb 6, 2026 | 3,088.00 | 3,129.00 | 3,088.00 | 3,129.00 | 3,129.00 | 0.55% | 2,232,700 |
| Feb 5, 2026 | 3,077.00 | 3,140.00 | 3,060.00 | 3,112.00 | 3,112.00 | 3.15% | 4,326,800 |
| Feb 4, 2026 | 2,978.00 | 3,033.00 | 2,962.50 | 3,017.00 | 3,017.00 | 1.38% | 3,168,800 |
| Feb 3, 2026 | 2,955.00 | 2,999.50 | 2,939.50 | 2,976.00 | 2,976.00 | 0.93% | 3,376,900 |
| Feb 2, 2026 | 2,950.00 | 2,976.50 | 2,934.50 | 2,948.50 | 2,948.50 | 0.82% | 2,709,800 |
| Jan 30, 2026 | 2,887.50 | 2,929.00 | 2,860.00 | 2,924.50 | 2,924.50 | 2.17% | 2,235,100 |
| Jan 29, 2026 | 2,861.00 | 2,873.50 | 2,833.00 | 2,862.50 | 2,862.50 | -0.54% | 1,955,300 |
| Jan 28, 2026 | 2,898.50 | 2,900.00 | 2,864.00 | 2,878.00 | 2,878.00 | -1.10% | 2,168,900 |
| Jan 27, 2026 | 2,935.00 | 2,935.00 | 2,905.00 | 2,910.00 | 2,910.00 | -1.12% | 1,874,200 |
| Jan 26, 2026 | 2,950.00 | 2,953.50 | 2,928.00 | 2,943.00 | 2,943.00 | -0.57% | 1,854,200 |
| Jan 23, 2026 | 2,994.00 | 3,008.00 | 2,956.50 | 2,960.00 | 2,960.00 | -0.15% | 1,643,400 |
| Jan 22, 2026 | 2,970.00 | 2,994.00 | 2,964.50 | 2,964.50 | 2,964.50 | 0.19% | 1,853,100 |
| Jan 21, 2026 | 2,963.00 | 2,974.00 | 2,935.00 | 2,959.00 | 2,959.00 | -1.37% | 3,404,600 |
| Jan 20, 2026 | 2,959.00 | 3,009.00 | 2,956.50 | 3,000.00 | 3,000.00 | 1.39% | 2,340,800 |
| Jan 19, 2026 | 2,958.00 | 2,967.50 | 2,942.50 | 2,959.00 | 2,959.00 | -0.22% | 1,377,900 |
| Jan 16, 2026 | 2,975.50 | 2,996.00 | 2,965.50 | 2,965.50 | 2,965.50 | -0.72% | 1,521,000 |
| Jan 15, 2026 | 2,977.00 | 2,989.00 | 2,958.00 | 2,987.00 | 2,987.00 | 0.23% | 2,338,100 |
| Jan 14, 2026 | 2,956.00 | 2,985.50 | 2,951.00 | 2,980.00 | 2,980.00 | 1.19% | 2,482,900 |
| Jan 13, 2026 | 3,000.00 | 3,015.00 | 2,940.50 | 2,945.00 | 2,945.00 | -1.57% | 3,754,500 |
| Jan 9, 2026 | 3,014.00 | 3,022.00 | 2,988.00 | 2,992.00 | 2,992.00 | -0.47% | 2,310,200 |
| Jan 8, 2026 | 2,950.00 | 3,019.00 | 2,938.00 | 3,006.00 | 3,006.00 | 1.57% | 2,684,100 |
| Jan 7, 2026 | 2,970.00 | 2,979.50 | 2,952.00 | 2,959.50 | 2,959.50 | -1.19% | 1,547,400 |
| Jan 6, 2026 | 2,951.00 | 3,002.00 | 2,949.00 | 2,995.00 | 2,995.00 | 1.65% | 2,847,200 |
| Jan 5, 2026 | 2,925.00 | 2,951.50 | 2,918.50 | 2,946.50 | 2,946.50 | 1.43% | 2,513,300 |
| Dec 30, 2025 | 2,925.00 | 2,929.50 | 2,898.50 | 2,905.00 | 2,905.00 | -0.65% | 1,507,500 |
| Dec 29, 2025 | 2,915.00 | 2,926.00 | 2,898.00 | 2,924.00 | 2,924.00 | 0.22% | 1,634,900 |
| Dec 26, 2025 | 2,920.00 | 2,936.00 | 2,912.00 | 2,917.50 | 2,917.50 | -0.29% | 1,246,200 |
| Dec 25, 2025 | 2,929.00 | 2,929.50 | 2,903.50 | 2,926.00 | 2,926.00 | 0.90% | 1,536,200 |
| Dec 24, 2025 | 2,924.00 | 2,940.50 | 2,900.00 | 2,900.00 | 2,900.00 | -1.86% | 1,515,500 |
| Dec 23, 2025 | 2,916.00 | 2,963.50 | 2,910.00 | 2,955.00 | 2,955.00 | 1.90% | 2,271,600 |
| Dec 22, 2025 | 2,945.00 | 2,948.00 | 2,894.50 | 2,900.00 | 2,900.00 | -1.71% | 2,180,400 |
| Dec 19, 2025 | 2,927.00 | 2,955.00 | 2,920.00 | 2,950.50 | 2,950.50 | -0.37% | 3,285,800 |
| Dec 18, 2025 | 2,904.00 | 2,963.50 | 2,898.00 | 2,961.50 | 2,961.50 | 1.63% | 2,062,100 |