Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 4,775.00
-57.00 (-1.18%)
Jun 1, 2026, 3:30 PM JST
Japan Airport Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,738.00 | 4,864.00 | 4,738.00 | 4,832.00 | 4,832.00 | 1.58% | 642,000 |
| May 28, 2026 | 4,878.00 | 4,878.00 | 4,687.00 | 4,757.00 | 4,757.00 | -2.76% | 484,100 |
| May 27, 2026 | 5,005.00 | 5,031.00 | 4,818.00 | 4,892.00 | 4,892.00 | -3.09% | 350,900 |
| May 26, 2026 | 5,010.00 | 5,118.00 | 4,998.00 | 5,048.00 | 5,048.00 | 1.73% | 424,600 |
| May 25, 2026 | 4,890.00 | 4,984.00 | 4,877.00 | 4,962.00 | 4,962.00 | 1.10% | 223,400 |
| May 22, 2026 | 4,889.00 | 4,930.00 | 4,831.00 | 4,908.00 | 4,908.00 | - | 275,700 |
| May 21, 2026 | 4,955.00 | 4,981.00 | 4,882.00 | 4,908.00 | 4,908.00 | - | 223,500 |
| May 20, 2026 | 5,028.00 | 5,059.00 | 4,854.00 | 4,908.00 | 4,908.00 | -2.39% | 305,200 |
| May 19, 2026 | 5,051.00 | 5,146.00 | 5,020.00 | 5,028.00 | 5,028.00 | 0.36% | 273,800 |
| May 18, 2026 | 5,071.00 | 5,077.00 | 4,967.00 | 5,010.00 | 5,010.00 | -0.54% | 243,200 |
| May 15, 2026 | 5,101.00 | 5,106.00 | 4,961.00 | 5,037.00 | 5,037.00 | -0.77% | 269,900 |
| May 14, 2026 | 5,205.00 | 5,205.00 | 4,990.00 | 5,076.00 | 5,076.00 | -1.55% | 332,400 |
| May 13, 2026 | 5,221.00 | 5,241.00 | 5,150.00 | 5,156.00 | 5,156.00 | -0.23% | 233,000 |
| May 12, 2026 | 5,144.00 | 5,204.00 | 5,084.00 | 5,168.00 | 5,168.00 | -0.52% | 359,500 |
| May 11, 2026 | 5,150.00 | 5,441.00 | 5,131.00 | 5,195.00 | 5,195.00 | 1.94% | 720,000 |
| May 8, 2026 | 5,135.00 | 5,180.00 | 5,057.00 | 5,096.00 | 5,096.00 | -0.76% | 446,600 |
| May 7, 2026 | 5,043.00 | 5,135.00 | 5,005.00 | 5,135.00 | 5,135.00 | 2.66% | 335,900 |
| May 1, 2026 | 4,970.00 | 5,040.00 | 4,947.00 | 5,002.00 | 5,002.00 | -0.89% | 290,500 |
| Apr 30, 2026 | 4,979.00 | 5,067.00 | 4,949.00 | 5,047.00 | 5,047.00 | 0.76% | 385,100 |
| Apr 28, 2026 | 4,953.00 | 5,009.00 | 4,938.00 | 5,009.00 | 5,009.00 | 0.85% | 233,200 |
| Apr 27, 2026 | 5,014.00 | 5,036.00 | 4,964.00 | 4,967.00 | 4,967.00 | -1.76% | 249,800 |
| Apr 24, 2026 | 5,050.00 | 5,096.00 | 5,019.00 | 5,056.00 | 5,056.00 | 0.04% | 220,300 |
| Apr 23, 2026 | 4,950.00 | 5,084.00 | 4,950.00 | 5,054.00 | 5,054.00 | 1.45% | 309,700 |
| Apr 22, 2026 | 5,151.00 | 5,151.00 | 4,958.00 | 4,982.00 | 4,982.00 | -3.07% | 366,300 |
| Apr 21, 2026 | 5,192.00 | 5,197.00 | 5,121.00 | 5,140.00 | 5,140.00 | -0.23% | 294,100 |
| Apr 20, 2026 | 5,213.00 | 5,261.00 | 5,131.00 | 5,152.00 | 5,152.00 | -0.23% | 240,200 |
| Apr 17, 2026 | 5,204.00 | 5,227.00 | 5,119.00 | 5,164.00 | 5,164.00 | -0.29% | 259,000 |
| Apr 16, 2026 | 5,213.00 | 5,223.00 | 5,160.00 | 5,179.00 | 5,179.00 | -0.23% | 224,400 |
| Apr 15, 2026 | 5,286.00 | 5,347.00 | 5,190.00 | 5,191.00 | 5,191.00 | -0.50% | 257,200 |
| Apr 14, 2026 | 5,272.00 | 5,288.00 | 5,114.00 | 5,217.00 | 5,217.00 | -1.23% | 378,300 |
| Apr 13, 2026 | 5,385.00 | 5,435.00 | 5,269.00 | 5,282.00 | 5,282.00 | -2.90% | 225,700 |
| Apr 10, 2026 | 5,531.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.32% | 225,500 |
| Apr 9, 2026 | 5,624.00 | 5,699.00 | 5,502.00 | 5,513.00 | 5,513.00 | -1.25% | 317,600 |
| Apr 8, 2026 | 5,760.00 | 5,830.00 | 5,540.00 | 5,583.00 | 5,583.00 | 1.09% | 406,200 |
| Apr 7, 2026 | 5,546.00 | 5,590.00 | 5,502.00 | 5,523.00 | 5,523.00 | 0.07% | 141,300 |
| Apr 6, 2026 | 5,531.00 | 5,549.00 | 5,490.00 | 5,519.00 | 5,519.00 | 0.22% | 144,300 |
| Apr 3, 2026 | 5,490.00 | 5,546.00 | 5,465.00 | 5,507.00 | 5,507.00 | 0.31% | 140,400 |
| Apr 2, 2026 | 5,500.00 | 5,628.00 | 5,418.00 | 5,490.00 | 5,490.00 | 1.12% | 342,900 |
| Apr 1, 2026 | 5,330.00 | 5,429.00 | 5,258.00 | 5,429.00 | 5,429.00 | 5.27% | 303,500 |
| 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 | -2.07% | 347,700 |
| Mar 27, 2026 | 5,355.00 | 5,435.00 | 5,345.00 | 5,418.00 | 5,368.00 | 1.10% | 371,200 |
| Mar 26, 2026 | 5,257.00 | 5,374.00 | 5,231.00 | 5,359.00 | 5,309.54 | 2.45% | 452,700 |
| Mar 25, 2026 | 5,169.00 | 5,268.00 | 5,148.00 | 5,231.00 | 5,182.73 | 3.52% | 291,200 |
| Mar 24, 2026 | 4,998.00 | 5,065.00 | 4,954.00 | 5,053.00 | 5,006.37 | 3.02% | 275,000 |
| Mar 23, 2026 | 4,916.00 | 4,947.00 | 4,879.00 | 4,905.00 | 4,859.73 | -1.19% | 284,800 |
| Mar 19, 2026 | 4,973.00 | 5,000.00 | 4,928.00 | 4,964.00 | 4,918.19 | -2.15% | 383,200 |
| Mar 18, 2026 | 5,007.00 | 5,073.00 | 4,943.00 | 5,073.00 | 5,026.18 | 2.67% | 240,000 |
| Mar 17, 2026 | 4,994.00 | 5,002.00 | 4,913.00 | 4,941.00 | 4,895.40 | -0.12% | 193,100 |
| Mar 16, 2026 | 5,004.00 | 5,012.00 | 4,901.00 | 4,947.00 | 4,901.35 | -1.08% | 279,600 |