Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 5,680.00
-80.00 (-1.39%)
Aug 5, 2026, 3:30 PM JST
Japan Airport Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5,787.00 | 5,790.00 | 5,594.00 | 5,680.00 | 5,680.00 | -1.39% | 248,200 |
| Aug 4, 2026 | 5,680.00 | 5,786.00 | 5,627.00 | 5,760.00 | 5,760.00 | 0.23% | 356,300 |
| Aug 3, 2026 | 5,624.00 | 5,762.00 | 5,560.00 | 5,747.00 | 5,747.00 | 1.41% | 366,700 |
| Jul 31, 2026 | 5,665.00 | 5,760.00 | 5,620.00 | 5,667.00 | 5,667.00 | -1.58% | 297,200 |
| Jul 30, 2026 | 5,770.00 | 5,808.00 | 5,694.00 | 5,758.00 | 5,758.00 | -0.47% | 280,100 |
| Jul 29, 2026 | 5,685.00 | 5,835.00 | 5,661.00 | 5,785.00 | 5,785.00 | 3.06% | 455,900 |
| Jul 28, 2026 | 5,625.00 | 5,655.00 | 5,551.00 | 5,613.00 | 5,613.00 | 0.23% | 311,600 |
| Jul 27, 2026 | 5,353.00 | 5,600.00 | 5,296.00 | 5,600.00 | 5,600.00 | 5.74% | 376,400 |
| Jul 24, 2026 | 5,221.00 | 5,312.00 | 5,195.00 | 5,296.00 | 5,296.00 | 0.21% | 262,500 |
| Jul 23, 2026 | 5,234.00 | 5,345.00 | 5,234.00 | 5,285.00 | 5,285.00 | -0.04% | 271,200 |
| Jul 22, 2026 | 5,306.00 | 5,354.00 | 5,261.00 | 5,287.00 | 5,287.00 | -0.99% | 271,200 |
| Jul 21, 2026 | 5,395.00 | 5,469.00 | 5,314.00 | 5,340.00 | 5,340.00 | -0.26% | 277,500 |
| Jul 17, 2026 | 5,350.00 | 5,417.00 | 5,329.00 | 5,354.00 | 5,354.00 | -0.52% | 299,600 |
| Jul 16, 2026 | 5,387.00 | 5,402.00 | 5,342.00 | 5,382.00 | 5,382.00 | -0.37% | 416,500 |
| Jul 15, 2026 | 5,469.00 | 5,499.00 | 5,360.00 | 5,402.00 | 5,402.00 | -0.95% | 324,000 |
| Jul 14, 2026 | 5,383.00 | 5,496.00 | 5,368.00 | 5,454.00 | 5,454.00 | 2.00% | 282,100 |
| Jul 13, 2026 | 5,367.00 | 5,392.00 | 5,323.00 | 5,347.00 | 5,347.00 | 0.87% | 186,300 |
| Jul 10, 2026 | 5,297.00 | 5,355.00 | 5,257.00 | 5,301.00 | 5,301.00 | 0.08% | 289,000 |
| Jul 9, 2026 | 5,431.00 | 5,456.00 | 5,244.00 | 5,297.00 | 5,297.00 | -3.34% | 479,000 |
| Jul 8, 2026 | 5,455.00 | 5,525.00 | 5,414.00 | 5,480.00 | 5,480.00 | 0.46% | 350,900 |
| Jul 7, 2026 | 5,400.00 | 5,478.00 | 5,399.00 | 5,455.00 | 5,455.00 | 1.07% | 376,700 |
| Jul 6, 2026 | 5,239.00 | 5,397.00 | 5,226.00 | 5,397.00 | 5,397.00 | 3.02% | 205,600 |
| Jul 3, 2026 | 5,220.00 | 5,292.00 | 5,135.00 | 5,239.00 | 5,239.00 | 2.05% | 275,200 |
| Jul 2, 2026 | 5,023.00 | 5,170.00 | 5,015.00 | 5,134.00 | 5,134.00 | 2.72% | 331,800 |
| Jul 1, 2026 | 5,047.00 | 5,067.00 | 4,976.00 | 4,998.00 | 4,998.00 | -0.97% | 282,500 |
| Jun 30, 2026 | 5,023.00 | 5,091.00 | 5,022.00 | 5,047.00 | 5,047.00 | 0.48% | 363,000 |
| Jun 29, 2026 | 4,913.00 | 5,031.00 | 4,897.00 | 5,023.00 | 5,023.00 | 2.32% | 278,800 |
| Jun 26, 2026 | 4,883.00 | 4,909.00 | 4,840.00 | 4,909.00 | 4,909.00 | 0.70% | 294,100 |
| Jun 25, 2026 | 4,880.00 | 4,947.00 | 4,860.00 | 4,875.00 | 4,875.00 | - | 230,800 |
| Jun 24, 2026 | 4,700.00 | 4,889.00 | 4,700.00 | 4,875.00 | 4,875.00 | 3.83% | 324,500 |
| Jun 23, 2026 | 4,696.00 | 4,701.00 | 4,654.00 | 4,695.00 | 4,695.00 | -0.32% | 272,300 |
| Jun 22, 2026 | 4,682.00 | 4,813.00 | 4,651.00 | 4,710.00 | 4,710.00 | 1.14% | 331,200 |
| Jun 19, 2026 | 4,600.00 | 4,657.00 | 4,533.00 | 4,657.00 | 4,657.00 | - | 438,000 |
| Jun 18, 2026 | 4,797.00 | 4,797.00 | 4,632.00 | 4,657.00 | 4,657.00 | -3.26% | 329,500 |
| Jun 17, 2026 | 4,863.00 | 4,889.00 | 4,802.00 | 4,814.00 | 4,814.00 | -0.23% | 255,600 |
| Jun 16, 2026 | 4,824.00 | 4,932.00 | 4,762.00 | 4,825.00 | 4,825.00 | -0.29% | 558,800 |
| Jun 15, 2026 | 4,791.00 | 4,839.00 | 4,761.00 | 4,839.00 | 4,839.00 | 2.94% | 242,900 |
| Jun 12, 2026 | 4,665.00 | 4,760.00 | 4,634.00 | 4,701.00 | 4,701.00 | 1.23% | 243,100 |
| Jun 11, 2026 | 4,700.00 | 4,734.00 | 4,608.00 | 4,644.00 | 4,644.00 | -0.71% | 332,100 |
| Jun 10, 2026 | 4,723.00 | 4,760.00 | 4,593.00 | 4,677.00 | 4,677.00 | -1.54% | 335,700 |
| Jun 9, 2026 | 4,785.00 | 4,806.00 | 4,724.00 | 4,750.00 | 4,750.00 | 0.66% | 203,400 |
| Jun 8, 2026 | 4,650.00 | 4,736.00 | 4,650.00 | 4,719.00 | 4,719.00 | 1.68% | 215,400 |
| Jun 5, 2026 | 4,653.00 | 4,685.00 | 4,621.00 | 4,641.00 | 4,641.00 | 0.87% | 199,300 |
| Jun 4, 2026 | 4,760.00 | 4,761.00 | 4,601.00 | 4,601.00 | 4,601.00 | -2.75% | 227,100 |
| Jun 3, 2026 | 4,761.00 | 4,839.00 | 4,726.00 | 4,731.00 | 4,731.00 | -0.65% | 276,500 |
| Jun 2, 2026 | 4,749.00 | 4,804.00 | 4,680.00 | 4,762.00 | 4,762.00 | -0.27% | 402,600 |
| Jun 1, 2026 | 4,762.00 | 4,842.00 | 4,736.00 | 4,775.00 | 4,775.00 | -1.18% | 290,100 |
| 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 |