Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 5,157.00
-100.00 (-1.90%)
At close: Mar 31, 2026
Japan Airport Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,269.00 | 5,274.00 | 5,139.00 | 5,157.00 | 5,157.00 | -1.90% | 413,100 |
| Mar 30, 2026 | 5,173.00 | 5,293.00 | 5,073.00 | 5,257.00 | 5,257.00 | -2.97% | 347,700 |
| Mar 27, 2026 | 5,355.00 | 5,435.00 | 5,345.00 | 5,418.00 | 5,373.00 | 1.10% | 371,200 |
| Mar 26, 2026 | 5,257.00 | 5,374.00 | 5,231.00 | 5,359.00 | 5,314.49 | 2.45% | 452,700 |
| Mar 25, 2026 | 5,169.00 | 5,268.00 | 5,148.00 | 5,231.00 | 5,187.55 | 3.52% | 291,200 |
| Mar 24, 2026 | 4,998.00 | 5,065.00 | 4,954.00 | 5,053.00 | 5,011.03 | 3.02% | 275,000 |
| Mar 23, 2026 | 4,916.00 | 4,947.00 | 4,879.00 | 4,905.00 | 4,864.26 | -1.19% | 284,800 |
| Mar 19, 2026 | 4,973.00 | 5,000.00 | 4,928.00 | 4,964.00 | 4,922.77 | -2.15% | 383,200 |
| Mar 18, 2026 | 5,007.00 | 5,073.00 | 4,943.00 | 5,073.00 | 5,030.87 | 2.67% | 240,000 |
| Mar 17, 2026 | 4,994.00 | 5,002.00 | 4,913.00 | 4,941.00 | 4,899.96 | -0.12% | 193,100 |
| Mar 16, 2026 | 5,004.00 | 5,012.00 | 4,901.00 | 4,947.00 | 4,905.91 | -1.08% | 279,600 |
| Mar 13, 2026 | 5,058.00 | 5,102.00 | 5,001.00 | 5,001.00 | 4,959.46 | -1.69% | 295,700 |
| Mar 12, 2026 | 5,093.00 | 5,157.00 | 5,028.00 | 5,087.00 | 5,044.75 | -0.74% | 239,900 |
| Mar 11, 2026 | 5,262.00 | 5,263.00 | 5,125.00 | 5,125.00 | 5,082.43 | 1.24% | 219,800 |
| Mar 10, 2026 | 5,066.00 | 5,143.00 | 5,019.00 | 5,062.00 | 5,019.96 | 1.32% | 226,500 |
| Mar 9, 2026 | 4,844.00 | 5,016.00 | 4,829.00 | 4,996.00 | 4,954.50 | -1.73% | 555,800 |
| Mar 6, 2026 | 5,052.00 | 5,113.00 | 5,022.00 | 5,084.00 | 5,041.77 | -0.35% | 260,600 |
| Mar 5, 2026 | 5,214.00 | 5,287.00 | 5,096.00 | 5,102.00 | 5,059.62 | -0.57% | 336,300 |
| Mar 4, 2026 | 5,216.00 | 5,244.00 | 5,035.00 | 5,131.00 | 5,088.38 | -1.76% | 451,200 |
| Mar 3, 2026 | 5,273.00 | 5,338.00 | 5,219.00 | 5,223.00 | 5,179.62 | -1.10% | 416,800 |
| Mar 2, 2026 | 5,251.00 | 5,319.00 | 5,227.00 | 5,281.00 | 5,237.14 | -0.99% | 376,500 |
| Feb 27, 2026 | 5,318.00 | 5,364.00 | 5,261.00 | 5,334.00 | 5,289.70 | 0.51% | 373,700 |
| Feb 26, 2026 | 5,332.00 | 5,409.00 | 5,305.00 | 5,307.00 | 5,262.92 | - | 300,800 |
| Feb 25, 2026 | 5,342.00 | 5,349.00 | 5,277.00 | 5,307.00 | 5,262.92 | 0.42% | 251,600 |
| Feb 24, 2026 | 5,349.00 | 5,383.00 | 5,282.00 | 5,285.00 | 5,241.10 | -0.92% | 267,100 |
| Feb 20, 2026 | 5,414.00 | 5,433.00 | 5,313.00 | 5,334.00 | 5,289.70 | -1.91% | 370,700 |
| Feb 19, 2026 | 5,358.00 | 5,470.00 | 5,358.00 | 5,438.00 | 5,392.83 | -1.15% | 481,400 |
| Feb 18, 2026 | 5,539.00 | 5,560.00 | 5,475.00 | 5,501.00 | 5,455.31 | - | 346,900 |
| Feb 17, 2026 | 5,463.00 | 5,527.00 | 5,430.00 | 5,501.00 | 5,455.31 | 0.70% | 290,800 |
| Feb 16, 2026 | 5,540.00 | 5,595.00 | 5,463.00 | 5,463.00 | 5,417.63 | -1.99% | 324,500 |
| Feb 13, 2026 | 5,620.00 | 5,656.00 | 5,550.00 | 5,574.00 | 5,527.70 | -0.29% | 495,800 |
| Feb 12, 2026 | 5,675.00 | 5,737.00 | 5,520.00 | 5,590.00 | 5,543.57 | -2.56% | 526,700 |
| Feb 10, 2026 | 5,626.00 | 5,820.00 | 5,621.00 | 5,737.00 | 5,689.35 | 2.26% | 753,100 |
| Feb 9, 2026 | 5,405.00 | 5,675.00 | 5,361.00 | 5,610.00 | 5,563.41 | 5.02% | 1,062,700 |
| Feb 6, 2026 | 5,283.00 | 5,364.00 | 5,265.00 | 5,342.00 | 5,297.63 | 1.77% | 557,900 |
| Feb 5, 2026 | 5,153.00 | 5,294.00 | 5,129.00 | 5,249.00 | 5,205.40 | 6.51% | 908,700 |
| Feb 4, 2026 | 4,877.00 | 4,928.00 | 4,824.00 | 4,928.00 | 4,887.07 | 0.65% | 478,900 |
| Feb 3, 2026 | 4,800.00 | 4,900.00 | 4,798.00 | 4,896.00 | 4,855.34 | 2.19% | 366,900 |
| Feb 2, 2026 | 4,832.00 | 4,921.00 | 4,772.00 | 4,791.00 | 4,751.21 | -0.85% | 379,900 |
| Jan 30, 2026 | 4,700.00 | 4,832.00 | 4,688.00 | 4,832.00 | 4,791.87 | 3.07% | 508,700 |
| Jan 29, 2026 | 4,633.00 | 4,691.00 | 4,580.00 | 4,688.00 | 4,649.06 | 0.49% | 309,000 |
| Jan 28, 2026 | 4,681.00 | 4,723.00 | 4,636.00 | 4,665.00 | 4,626.25 | -1.52% | 307,500 |
| Jan 27, 2026 | 4,710.00 | 4,788.00 | 4,710.00 | 4,737.00 | 4,697.66 | -0.04% | 332,600 |
| Jan 26, 2026 | 4,748.00 | 4,793.00 | 4,722.00 | 4,739.00 | 4,699.64 | -0.75% | 357,300 |
| Jan 23, 2026 | 4,856.00 | 4,873.00 | 4,760.00 | 4,775.00 | 4,735.34 | -2.41% | 422,500 |
| Jan 22, 2026 | 4,940.00 | 4,999.00 | 4,884.00 | 4,893.00 | 4,852.36 | -0.14% | 344,800 |
| Jan 21, 2026 | 4,895.00 | 4,915.00 | 4,860.00 | 4,900.00 | 4,859.30 | 0.14% | 309,000 |
| Jan 20, 2026 | 4,825.00 | 4,925.00 | 4,812.00 | 4,893.00 | 4,852.36 | 0.39% | 245,400 |
| Jan 19, 2026 | 4,812.00 | 4,928.00 | 4,812.00 | 4,874.00 | 4,833.52 | 1.29% | 372,200 |
| Jan 16, 2026 | 4,794.00 | 4,908.00 | 4,786.00 | 4,812.00 | 4,772.03 | 0.52% | 332,700 |