Japan Airlines Co., Ltd. (TYO:9201)
Japan · Delayed Price · Currency is JPY 2,685.50
+9.50 (0.36%)
At close: Mar 27, 2026
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,687.50 | 2,704.00 | 2,667.50 | 2,685.50 | 2,685.50 | 0.36% | 3,803,000 |
| Mar 26, 2026 | 2,700.00 | 2,700.00 | 2,662.00 | 2,676.00 | 2,676.00 | -0.56% | 2,602,900 |
| Mar 25, 2026 | 2,692.50 | 2,703.00 | 2,673.00 | 2,691.00 | 2,691.00 | 2.57% | 5,054,300 |
| Mar 24, 2026 | 2,663.50 | 2,664.00 | 2,594.00 | 2,623.50 | 2,623.50 | 2.08% | 3,809,000 |
| Mar 23, 2026 | 2,584.50 | 2,606.50 | 2,563.50 | 2,570.00 | 2,570.00 | -1.48% | 5,050,000 |
| Mar 19, 2026 | 2,618.00 | 2,655.50 | 2,600.00 | 2,608.50 | 2,608.50 | -4.03% | 5,322,500 |
| Mar 18, 2026 | 2,606.50 | 2,718.00 | 2,601.50 | 2,718.00 | 2,718.00 | 6.01% | 7,467,700 |
| Mar 17, 2026 | 2,595.00 | 2,607.50 | 2,564.00 | 2,564.00 | 2,564.00 | -1.37% | 4,689,400 |
| Mar 16, 2026 | 2,600.00 | 2,625.00 | 2,557.50 | 2,599.50 | 2,599.50 | 0.41% | 4,846,000 |
| Mar 13, 2026 | 2,615.50 | 2,658.00 | 2,589.00 | 2,589.00 | 2,589.00 | -2.41% | 5,409,900 |
| Mar 12, 2026 | 2,670.00 | 2,677.50 | 2,637.00 | 2,653.00 | 2,653.00 | -0.41% | 4,008,700 |
| Mar 11, 2026 | 2,702.00 | 2,737.00 | 2,664.00 | 2,664.00 | 2,664.00 | -0.89% | 5,246,300 |
| Mar 10, 2026 | 2,715.00 | 2,720.00 | 2,665.00 | 2,688.00 | 2,688.00 | 2.46% | 5,520,600 |
| Mar 9, 2026 | 2,550.00 | 2,642.50 | 2,539.00 | 2,623.50 | 2,623.50 | -3.49% | 8,900,800 |
| Mar 6, 2026 | 2,676.00 | 2,740.00 | 2,662.00 | 2,718.50 | 2,718.50 | -0.44% | 4,813,400 |
| 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 |