Skip to main content
logo
Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan flag Japan · Delayed Price · Currency is JPY
4,846.00
-17.00 (-0.35%)
Nov 5, 2025, 3:30 PM JST

Japan Airport Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,863.004,892.004,795.004,846.004,846.00-0.35%204,100
Nov 4, 20254,795.004,959.004,787.004,863.004,863.001.40%219,000
Oct 31, 20254,804.004,832.004,774.004,796.004,796.00-0.33%162,900
Oct 30, 20254,786.004,819.004,764.004,812.004,812.000.27%180,000
Oct 29, 20254,869.004,936.004,791.004,799.004,799.00-1.76%183,300
Oct 28, 20254,900.004,936.004,870.004,885.004,885.00-1.15%159,000
Oct 27, 20255,000.005,034.004,942.004,942.004,942.00-0.50%172,700
Oct 24, 20255,067.005,067.004,958.004,967.004,967.00-0.60%209,000
Oct 23, 20255,020.005,055.004,997.004,997.004,997.00-0.12%158,700
Oct 22, 20254,950.005,005.004,950.005,003.005,003.000.81%187,100
Oct 21, 20254,966.005,019.004,956.004,963.004,963.000.38%303,400
Oct 20, 20254,962.004,968.004,920.004,944.004,944.001.15%173,200
Oct 17, 20254,866.004,896.004,840.004,888.004,888.000.16%140,600
Oct 16, 20254,915.004,936.004,845.004,880.004,880.00-0.31%169,900
Oct 15, 20254,850.004,917.004,840.004,895.004,895.003.18%251,700
Oct 14, 20254,706.004,782.004,697.004,744.004,744.00-0.59%225,400
Oct 10, 20254,738.004,783.004,735.004,772.004,772.00-0.27%223,600
Oct 9, 20254,746.004,813.004,745.004,785.004,785.000.50%163,800
Oct 8, 20254,839.004,854.004,756.004,761.004,761.00-0.19%289,000
Oct 7, 20254,798.004,859.004,749.004,770.004,770.00-1.18%323,600
Oct 6, 20254,728.004,835.004,703.004,827.004,827.005.00%351,800
Oct 3, 20254,595.004,625.004,562.004,597.004,597.00-0.04%172,500
Oct 2, 20254,622.004,657.004,555.004,599.004,599.00-0.71%251,900
Oct 1, 20254,680.004,698.004,606.004,632.004,632.00-1.93%328,600
Sep 30, 20254,705.004,765.004,678.004,723.004,723.000.34%365,100
Sep 29, 20254,770.004,775.004,707.004,707.004,707.00-1.90%199,100
Sep 26, 20254,765.004,849.004,765.004,798.004,753.000.67%254,000
Sep 25, 20254,825.004,833.004,757.004,766.004,721.30-0.46%279,800
Sep 24, 20254,737.004,788.004,722.004,788.004,743.091.12%323,900
Sep 22, 20254,727.004,777.004,709.004,735.004,690.590.13%153,000
Sep 19, 20254,759.004,799.004,705.004,729.004,684.65-0.63%256,900
Sep 18, 20254,755.004,794.004,737.004,759.004,714.370.08%163,500
Sep 17, 20254,750.004,782.004,727.004,755.004,710.40-0.04%164,500
Sep 16, 20254,806.004,833.004,723.004,757.004,712.38-1.10%323,400
Sep 12, 20254,799.004,851.004,781.004,810.004,764.890.06%304,300
Sep 11, 20254,850.004,889.004,783.004,807.004,761.92-1.27%304,300
Sep 10, 20254,900.004,935.004,857.004,869.004,823.33-1.20%283,000
Sep 9, 20255,000.005,010.004,895.004,928.004,881.78-0.85%252,300
Sep 8, 20254,909.004,999.004,909.004,970.004,923.391.24%248,400
Sep 5, 20254,969.005,006.004,896.004,909.004,862.96-0.67%239,500
Sep 4, 20254,980.004,989.004,903.004,942.004,895.65-0.92%273,400
Sep 3, 20254,990.005,038.004,968.004,988.004,941.22-0.46%251,400
Sep 2, 20255,005.005,037.004,997.005,011.004,964.00-0.04%131,000
Sep 1, 20255,019.005,097.004,991.005,013.004,965.98-1.32%222,400
Aug 29, 20255,115.005,161.005,079.005,080.005,032.35-2.59%308,900
Aug 28, 20255,204.005,218.005,159.005,215.005,166.080.15%138,500
Aug 27, 20255,190.005,239.005,152.005,207.005,158.160.13%148,400
Aug 26, 20255,180.005,213.005,103.005,200.005,151.220.95%261,600
Aug 25, 20255,153.005,215.005,129.005,151.005,102.68-0.12%190,600
Aug 22, 20255,175.005,193.005,111.005,157.005,108.63-183,400