Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan flag Japan · Delayed Price · Currency is JPY
4,707.00
-91.00 (-1.90%)
Sep 29, 2025, 3:30 PM JST

Japan Airport Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,765.004,849.004,765.004,798.004,798.000.67%254,000
Sep 25, 20254,825.004,833.004,757.004,766.004,766.00-0.46%279,800
Sep 24, 20254,737.004,788.004,722.004,788.004,788.001.12%323,900
Sep 22, 20254,727.004,777.004,709.004,735.004,735.000.13%153,000
Sep 19, 20254,759.004,799.004,705.004,729.004,729.00-0.63%256,900
Sep 18, 20254,755.004,794.004,737.004,759.004,759.000.08%163,500
Sep 17, 20254,750.004,782.004,727.004,755.004,755.00-0.04%164,500
Sep 16, 20254,806.004,833.004,723.004,757.004,757.00-1.10%323,400
Sep 12, 20254,799.004,851.004,781.004,810.004,810.000.06%304,300
Sep 11, 20254,850.004,889.004,783.004,807.004,807.00-1.27%304,300
Sep 10, 20254,900.004,935.004,857.004,869.004,869.00-1.20%283,000
Sep 9, 20255,000.005,010.004,895.004,928.004,928.00-0.85%252,300
Sep 8, 20254,909.004,999.004,909.004,970.004,970.001.24%248,400
Sep 5, 20254,969.005,006.004,896.004,909.004,909.00-0.67%239,500
Sep 4, 20254,980.004,989.004,903.004,942.004,942.00-0.92%273,400
Sep 3, 20254,990.005,038.004,968.004,988.004,988.00-0.46%251,400
Sep 2, 20255,005.005,037.004,997.005,011.005,011.00-0.04%131,000
Sep 1, 20255,019.005,097.004,991.005,013.005,013.00-1.32%222,400
Aug 29, 20255,115.005,161.005,079.005,080.005,080.00-2.59%308,900
Aug 28, 20255,204.005,218.005,159.005,215.005,215.000.15%138,500
Aug 27, 20255,190.005,239.005,152.005,207.005,207.000.13%148,400
Aug 26, 20255,180.005,213.005,103.005,200.005,200.000.95%261,600
Aug 25, 20255,153.005,215.005,129.005,151.005,151.00-0.12%190,600
Aug 22, 20255,175.005,193.005,111.005,157.005,157.00-183,400
Aug 21, 20255,162.005,178.005,110.005,157.005,157.000.17%345,100
Aug 20, 20255,090.005,166.005,083.005,148.005,148.001.88%271,100
Aug 19, 20255,031.005,086.005,003.005,053.005,053.000.44%208,600
Aug 18, 20255,005.005,105.005,000.005,031.005,031.000.76%347,300
Aug 15, 20254,962.005,011.004,920.004,993.004,993.00-0.08%192,700
Aug 14, 20255,022.005,049.004,970.004,997.004,997.00-1.05%169,600
Aug 13, 20255,000.005,084.004,982.005,050.005,050.000.54%189,900
Aug 12, 20255,042.005,090.004,986.005,023.005,023.001.03%372,000
Aug 8, 20254,764.004,979.004,764.004,972.004,972.004.34%435,100
Aug 7, 20254,590.004,820.004,568.004,765.004,765.001.04%658,500
Aug 6, 20254,748.004,775.004,692.004,716.004,716.000.15%364,700
Aug 5, 20254,687.004,745.004,668.004,709.004,709.000.53%258,400
Aug 4, 20254,528.004,684.004,522.004,684.004,684.000.54%261,600
Aug 1, 20254,620.004,678.004,600.004,659.004,659.001.37%267,700
Jul 31, 20254,593.004,605.004,575.004,596.004,596.00-0.11%162,600
Jul 30, 20254,605.004,618.004,573.004,601.004,601.000.15%128,000
Jul 29, 20254,582.004,614.004,552.004,594.004,594.00-0.65%144,300
Jul 28, 20254,640.004,677.004,603.004,624.004,624.00-0.19%169,100
Jul 25, 20254,622.004,655.004,590.004,633.004,633.00-0.32%156,700
Jul 24, 20254,620.004,666.004,583.004,648.004,648.001.57%269,000
Jul 23, 20254,590.004,610.004,511.004,576.004,576.002.12%434,500
Jul 22, 20254,550.004,585.004,472.004,481.004,481.00-1.99%198,400
Jul 18, 20254,577.004,598.004,545.004,572.004,572.000.44%201,100
Jul 17, 20254,488.004,555.004,486.004,552.004,552.000.77%196,400
Jul 16, 20254,575.004,585.004,517.004,517.004,517.00-1.42%159,400
Jul 15, 20254,590.004,595.004,526.004,582.004,582.000.46%203,800