Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 4,420.00
-30.00 (-0.67%)
At close: Dec 5, 2025
Japan Airport Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,430.00 | 4,459.00 | 4,411.00 | 4,420.00 | 4,420.00 | -0.67% | 176,000 |
| Dec 4, 2025 | 4,407.00 | 4,455.00 | 4,380.00 | 4,450.00 | 4,450.00 | 0.52% | 351,500 |
| Dec 3, 2025 | 4,460.00 | 4,476.00 | 4,405.00 | 4,427.00 | 4,427.00 | -1.07% | 300,200 |
| Dec 2, 2025 | 4,472.00 | 4,503.00 | 4,461.00 | 4,475.00 | 4,475.00 | 0.07% | 231,500 |
| Dec 1, 2025 | 4,502.00 | 4,526.00 | 4,461.00 | 4,472.00 | 4,472.00 | -1.21% | 281,800 |
| Nov 28, 2025 | 4,535.00 | 4,570.00 | 4,521.00 | 4,527.00 | 4,527.00 | -0.29% | 235,000 |
| Nov 27, 2025 | 4,600.00 | 4,667.00 | 4,515.00 | 4,540.00 | 4,540.00 | -0.59% | 387,100 |
| Nov 26, 2025 | 4,500.00 | 4,581.00 | 4,473.00 | 4,567.00 | 4,567.00 | 1.49% | 455,100 |
| Nov 25, 2025 | 4,600.00 | 4,632.00 | 4,480.00 | 4,500.00 | 4,500.00 | -2.87% | 488,500 |
| Nov 21, 2025 | 4,520.00 | 4,644.00 | 4,520.00 | 4,633.00 | 4,633.00 | 1.89% | 333,900 |
| Nov 20, 2025 | 4,578.00 | 4,600.00 | 4,547.00 | 4,547.00 | 4,547.00 | -0.68% | 455,800 |
| Nov 19, 2025 | 4,656.00 | 4,665.00 | 4,578.00 | 4,578.00 | 4,578.00 | -1.46% | 447,900 |
| Nov 18, 2025 | 4,725.00 | 4,744.00 | 4,615.00 | 4,646.00 | 4,646.00 | -1.67% | 496,300 |
| Nov 17, 2025 | 4,800.00 | 4,884.00 | 4,660.00 | 4,725.00 | 4,725.00 | -8.75% | 922,000 |
| Nov 14, 2025 | 5,135.00 | 5,223.00 | 5,127.00 | 5,178.00 | 5,178.00 | 0.56% | 198,900 |
| Nov 13, 2025 | 5,181.00 | 5,220.00 | 5,125.00 | 5,149.00 | 5,149.00 | -0.83% | 135,000 |
| Nov 12, 2025 | 5,188.00 | 5,231.00 | 5,156.00 | 5,192.00 | 5,192.00 | 0.33% | 298,300 |
| Nov 11, 2025 | 5,080.00 | 5,179.00 | 5,050.00 | 5,175.00 | 5,175.00 | 2.39% | 314,000 |
| Nov 10, 2025 | 5,002.00 | 5,143.00 | 4,902.00 | 5,054.00 | 5,054.00 | 5.95% | 643,200 |
| Nov 7, 2025 | 4,795.00 | 4,836.00 | 4,754.00 | 4,770.00 | 4,770.00 | -0.60% | 229,600 |
| Nov 6, 2025 | 4,846.00 | 4,885.00 | 4,797.00 | 4,799.00 | 4,799.00 | -0.97% | 198,500 |
| Nov 5, 2025 | 4,863.00 | 4,892.00 | 4,795.00 | 4,846.00 | 4,846.00 | -0.35% | 204,100 |
| Nov 4, 2025 | 4,795.00 | 4,959.00 | 4,787.00 | 4,863.00 | 4,863.00 | 1.40% | 219,000 |
| Oct 31, 2025 | 4,804.00 | 4,832.00 | 4,774.00 | 4,796.00 | 4,796.00 | -0.33% | 162,900 |
| Oct 30, 2025 | 4,786.00 | 4,819.00 | 4,764.00 | 4,812.00 | 4,812.00 | 0.27% | 180,000 |
| Oct 29, 2025 | 4,869.00 | 4,936.00 | 4,791.00 | 4,799.00 | 4,799.00 | -1.76% | 183,300 |
| Oct 28, 2025 | 4,900.00 | 4,936.00 | 4,870.00 | 4,885.00 | 4,885.00 | -1.15% | 159,000 |
| Oct 27, 2025 | 5,000.00 | 5,034.00 | 4,942.00 | 4,942.00 | 4,942.00 | -0.50% | 172,700 |
| Oct 24, 2025 | 5,067.00 | 5,067.00 | 4,958.00 | 4,967.00 | 4,967.00 | -0.60% | 209,000 |
| Oct 23, 2025 | 5,020.00 | 5,055.00 | 4,997.00 | 4,997.00 | 4,997.00 | -0.12% | 158,700 |
| Oct 22, 2025 | 4,950.00 | 5,005.00 | 4,950.00 | 5,003.00 | 5,003.00 | 0.81% | 187,100 |
| Oct 21, 2025 | 4,966.00 | 5,019.00 | 4,956.00 | 4,963.00 | 4,963.00 | 0.38% | 303,400 |
| Oct 20, 2025 | 4,962.00 | 4,968.00 | 4,920.00 | 4,944.00 | 4,944.00 | 1.15% | 173,200 |
| Oct 17, 2025 | 4,866.00 | 4,896.00 | 4,840.00 | 4,888.00 | 4,888.00 | 0.16% | 140,600 |
| Oct 16, 2025 | 4,915.00 | 4,936.00 | 4,845.00 | 4,880.00 | 4,880.00 | -0.31% | 169,900 |
| Oct 15, 2025 | 4,850.00 | 4,917.00 | 4,840.00 | 4,895.00 | 4,895.00 | 3.18% | 251,700 |
| Oct 14, 2025 | 4,706.00 | 4,782.00 | 4,697.00 | 4,744.00 | 4,744.00 | -0.59% | 225,400 |
| Oct 10, 2025 | 4,738.00 | 4,783.00 | 4,735.00 | 4,772.00 | 4,772.00 | -0.27% | 223,600 |
| Oct 9, 2025 | 4,746.00 | 4,813.00 | 4,745.00 | 4,785.00 | 4,785.00 | 0.50% | 163,800 |
| Oct 8, 2025 | 4,839.00 | 4,854.00 | 4,756.00 | 4,761.00 | 4,761.00 | -0.19% | 289,000 |
| Oct 7, 2025 | 4,798.00 | 4,859.00 | 4,749.00 | 4,770.00 | 4,770.00 | -1.18% | 323,600 |
| Oct 6, 2025 | 4,728.00 | 4,835.00 | 4,703.00 | 4,827.00 | 4,827.00 | 5.00% | 351,800 |
| Oct 3, 2025 | 4,595.00 | 4,625.00 | 4,562.00 | 4,597.00 | 4,597.00 | -0.04% | 172,500 |
| Oct 2, 2025 | 4,622.00 | 4,657.00 | 4,555.00 | 4,599.00 | 4,599.00 | -0.71% | 251,900 |
| Oct 1, 2025 | 4,680.00 | 4,698.00 | 4,606.00 | 4,632.00 | 4,632.00 | -1.93% | 328,600 |
| Sep 30, 2025 | 4,705.00 | 4,765.00 | 4,678.00 | 4,723.00 | 4,723.00 | 0.34% | 365,100 |
| Sep 29, 2025 | 4,770.00 | 4,775.00 | 4,707.00 | 4,707.00 | 4,707.00 | -1.90% | 199,100 |
| Sep 26, 2025 | 4,765.00 | 4,849.00 | 4,765.00 | 4,798.00 | 4,753.00 | 0.67% | 254,000 |
| Sep 25, 2025 | 4,825.00 | 4,833.00 | 4,757.00 | 4,766.00 | 4,721.30 | -0.46% | 279,800 |
| Sep 24, 2025 | 4,737.00 | 4,788.00 | 4,722.00 | 4,788.00 | 4,743.09 | 1.12% | 323,900 |