Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 4,996.00
-88.00 (-1.73%)
At close: Mar 9, 2026
Japan Airport Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,844.00 | 5,016.00 | 4,829.00 | 4,996.00 | 4,996.00 | -1.73% | 555,800 |
| Mar 6, 2026 | 5,052.00 | 5,113.00 | 5,022.00 | 5,084.00 | 5,084.00 | -0.35% | 260,600 |
| Mar 5, 2026 | 5,214.00 | 5,287.00 | 5,096.00 | 5,102.00 | 5,102.00 | -0.57% | 336,300 |
| Mar 4, 2026 | 5,216.00 | 5,244.00 | 5,035.00 | 5,131.00 | 5,131.00 | -1.76% | 451,200 |
| Mar 3, 2026 | 5,273.00 | 5,338.00 | 5,219.00 | 5,223.00 | 5,223.00 | -1.10% | 416,800 |
| Mar 2, 2026 | 5,251.00 | 5,319.00 | 5,227.00 | 5,281.00 | 5,281.00 | -0.99% | 376,500 |
| Feb 27, 2026 | 5,318.00 | 5,364.00 | 5,261.00 | 5,334.00 | 5,334.00 | 0.51% | 373,700 |
| Feb 26, 2026 | 5,332.00 | 5,409.00 | 5,305.00 | 5,307.00 | 5,307.00 | - | 300,800 |
| Feb 25, 2026 | 5,342.00 | 5,349.00 | 5,277.00 | 5,307.00 | 5,307.00 | 0.42% | 251,600 |
| Feb 24, 2026 | 5,349.00 | 5,383.00 | 5,282.00 | 5,285.00 | 5,285.00 | -0.92% | 267,100 |
| Feb 20, 2026 | 5,414.00 | 5,433.00 | 5,313.00 | 5,334.00 | 5,334.00 | -1.91% | 370,700 |
| Feb 19, 2026 | 5,358.00 | 5,470.00 | 5,358.00 | 5,438.00 | 5,438.00 | -1.15% | 481,400 |
| Feb 18, 2026 | 5,539.00 | 5,560.00 | 5,475.00 | 5,501.00 | 5,501.00 | - | 346,900 |
| Feb 17, 2026 | 5,463.00 | 5,527.00 | 5,430.00 | 5,501.00 | 5,501.00 | 0.70% | 290,800 |
| Feb 16, 2026 | 5,540.00 | 5,595.00 | 5,463.00 | 5,463.00 | 5,463.00 | -1.99% | 324,500 |
| Feb 13, 2026 | 5,620.00 | 5,656.00 | 5,550.00 | 5,574.00 | 5,574.00 | -0.29% | 495,800 |
| Feb 12, 2026 | 5,675.00 | 5,737.00 | 5,520.00 | 5,590.00 | 5,590.00 | -2.56% | 526,700 |
| Feb 10, 2026 | 5,626.00 | 5,820.00 | 5,621.00 | 5,737.00 | 5,737.00 | 2.26% | 753,100 |
| Feb 9, 2026 | 5,405.00 | 5,675.00 | 5,361.00 | 5,610.00 | 5,610.00 | 5.02% | 1,062,700 |
| Feb 6, 2026 | 5,283.00 | 5,364.00 | 5,265.00 | 5,342.00 | 5,342.00 | 1.77% | 557,900 |
| Feb 5, 2026 | 5,153.00 | 5,294.00 | 5,129.00 | 5,249.00 | 5,249.00 | 6.51% | 908,700 |
| Feb 4, 2026 | 4,877.00 | 4,928.00 | 4,824.00 | 4,928.00 | 4,928.00 | 0.65% | 478,900 |
| Feb 3, 2026 | 4,800.00 | 4,900.00 | 4,798.00 | 4,896.00 | 4,896.00 | 2.19% | 366,900 |
| Feb 2, 2026 | 4,832.00 | 4,921.00 | 4,772.00 | 4,791.00 | 4,791.00 | -0.85% | 379,900 |
| Jan 30, 2026 | 4,700.00 | 4,832.00 | 4,688.00 | 4,832.00 | 4,832.00 | 3.07% | 508,700 |
| Jan 29, 2026 | 4,633.00 | 4,691.00 | 4,580.00 | 4,688.00 | 4,688.00 | 0.49% | 309,000 |
| Jan 28, 2026 | 4,681.00 | 4,723.00 | 4,636.00 | 4,665.00 | 4,665.00 | -1.52% | 307,500 |
| Jan 27, 2026 | 4,710.00 | 4,788.00 | 4,710.00 | 4,737.00 | 4,737.00 | -0.04% | 332,600 |
| Jan 26, 2026 | 4,748.00 | 4,793.00 | 4,722.00 | 4,739.00 | 4,739.00 | -0.75% | 357,300 |
| Jan 23, 2026 | 4,856.00 | 4,873.00 | 4,760.00 | 4,775.00 | 4,775.00 | -2.41% | 422,500 |
| Jan 22, 2026 | 4,940.00 | 4,999.00 | 4,884.00 | 4,893.00 | 4,893.00 | -0.14% | 344,800 |
| Jan 21, 2026 | 4,895.00 | 4,915.00 | 4,860.00 | 4,900.00 | 4,900.00 | 0.14% | 309,000 |
| Jan 20, 2026 | 4,825.00 | 4,925.00 | 4,812.00 | 4,893.00 | 4,893.00 | 0.39% | 245,400 |
| Jan 19, 2026 | 4,812.00 | 4,928.00 | 4,812.00 | 4,874.00 | 4,874.00 | 1.29% | 372,200 |
| Jan 16, 2026 | 4,794.00 | 4,908.00 | 4,786.00 | 4,812.00 | 4,812.00 | 0.52% | 332,700 |
| Jan 15, 2026 | 4,678.00 | 4,804.00 | 4,650.00 | 4,787.00 | 4,787.00 | 1.79% | 340,300 |
| Jan 14, 2026 | 4,669.00 | 4,734.00 | 4,656.00 | 4,703.00 | 4,703.00 | 1.16% | 245,500 |
| Jan 13, 2026 | 4,690.00 | 4,700.00 | 4,621.00 | 4,649.00 | 4,649.00 | 0.63% | 298,900 |
| Jan 9, 2026 | 4,616.00 | 4,684.00 | 4,607.00 | 4,620.00 | 4,620.00 | 0.92% | 342,500 |
| Jan 8, 2026 | 4,600.00 | 4,634.00 | 4,554.00 | 4,578.00 | 4,578.00 | -0.63% | 385,700 |
| Jan 7, 2026 | 4,431.00 | 4,607.00 | 4,421.00 | 4,607.00 | 4,607.00 | 3.16% | 361,100 |
| Jan 6, 2026 | 4,413.00 | 4,466.00 | 4,394.00 | 4,466.00 | 4,466.00 | 1.82% | 384,000 |
| Jan 5, 2026 | 4,405.00 | 4,426.00 | 4,374.00 | 4,386.00 | 4,386.00 | - | 424,200 |
| Dec 30, 2025 | 4,432.00 | 4,433.00 | 4,386.00 | 4,386.00 | 4,386.00 | -0.95% | 246,800 |
| Dec 29, 2025 | 4,473.00 | 4,479.00 | 4,405.00 | 4,428.00 | 4,428.00 | -1.23% | 241,100 |
| Dec 26, 2025 | 4,459.00 | 4,483.00 | 4,440.00 | 4,483.00 | 4,483.00 | 0.52% | 131,200 |
| Dec 25, 2025 | 4,465.00 | 4,465.00 | 4,419.00 | 4,460.00 | 4,460.00 | 0.81% | 85,100 |
| Dec 24, 2025 | 4,439.00 | 4,465.00 | 4,424.00 | 4,424.00 | 4,424.00 | -0.34% | 118,800 |
| Dec 23, 2025 | 4,399.00 | 4,453.00 | 4,393.00 | 4,439.00 | 4,439.00 | 0.82% | 140,900 |
| Dec 22, 2025 | 4,434.00 | 4,445.00 | 4,362.00 | 4,403.00 | 4,403.00 | -0.79% | 153,800 |