Skip to main content
logo
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
3,158.00
-23.00 (-0.72%)
Aug 28, 2025, 3:30 PM JST

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,161.003,175.003,148.003,158.003,158.00-0.72%4,060,300
Aug 27, 20253,123.003,195.003,111.003,181.003,181.001.34%1,742,300
Aug 26, 20253,130.003,140.003,108.003,139.003,139.000.38%1,600,100
Aug 25, 20253,163.003,165.003,127.003,127.003,127.00-1.45%1,250,500
Aug 22, 20253,200.003,206.003,159.003,173.003,173.00-0.78%1,566,700
Aug 21, 20253,210.003,212.003,183.003,198.003,198.00-0.34%1,368,500
Aug 20, 20253,209.003,212.003,179.003,209.003,209.00-0.09%1,634,800
Aug 19, 20253,178.003,212.003,167.003,212.003,212.000.94%2,115,800
Aug 18, 20253,180.003,210.003,177.003,182.003,182.000.09%1,429,300
Aug 15, 20253,170.003,179.003,136.003,179.003,179.000.32%1,764,400
Aug 14, 20253,219.003,219.003,152.003,169.003,169.00-1.89%1,807,100
Aug 13, 20253,179.003,230.003,175.003,230.003,230.001.67%3,588,700
Aug 12, 20253,155.003,188.003,154.003,177.003,177.000.73%2,605,100
Aug 8, 20253,150.003,165.003,123.003,154.003,154.000.80%2,258,500
Aug 7, 20253,132.003,155.003,119.003,129.003,129.000.06%2,084,100
Aug 6, 20253,100.003,135.003,100.003,127.003,127.001.00%2,481,400
Aug 5, 20253,075.003,100.003,055.003,096.003,096.001.14%2,359,600
Aug 4, 20252,986.503,077.002,981.003,061.003,061.001.53%3,390,000
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