Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 5,456.00
-19.00 (-0.35%)
Sep 16, 2026, 3:30 PM JST
Japan Airport Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5,480.00 | 5,494.00 | 5,427.00 | 5,456.00 | 5,456.00 | -0.35% | 635,800 |
| Sep 15, 2026 | 5,531.00 | 5,555.00 | 5,433.00 | 5,475.00 | 5,475.00 | -0.02% | 556,100 |
| Sep 14, 2026 | 5,575.00 | 5,590.00 | 5,458.00 | 5,476.00 | 5,476.00 | 1.24% | 705,300 |
| Sep 11, 2026 | 5,502.00 | 5,578.00 | 5,383.00 | 5,409.00 | 5,409.00 | -2.75% | 927,700 |
| Sep 10, 2026 | 5,550.00 | 5,584.00 | 5,523.00 | 5,562.00 | 5,562.00 | -0.50% | 1,241,900 |
| Sep 9, 2026 | 5,648.00 | 5,649.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.16% | 4,594,900 |
| Sep 8, 2026 | 5,662.00 | 5,690.00 | 5,599.00 | 5,599.00 | 5,599.00 | -1.69% | 873,800 |
| Sep 7, 2026 | 5,735.00 | 5,758.00 | 5,695.00 | 5,695.00 | 5,695.00 | -0.33% | 912,700 |
| Sep 4, 2026 | 5,688.00 | 5,755.00 | 5,670.00 | 5,714.00 | 5,714.00 | 1.47% | 1,494,300 |
| Sep 3, 2026 | 5,630.00 | 5,699.00 | 5,619.00 | 5,631.00 | 5,631.00 | -2.07% | 2,993,800 |
| Sep 2, 2026 | 5,799.00 | 5,827.00 | 5,712.00 | 5,750.00 | 5,750.00 | -1.96% | 2,439,900 |
| Sep 1, 2026 | 5,894.00 | 5,935.00 | 5,828.00 | 5,865.00 | 5,865.00 | -0.76% | 732,900 |
| Aug 31, 2026 | 5,964.00 | 5,980.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.47% | 680,700 |
| Aug 28, 2026 | 5,900.00 | 6,009.00 | 5,891.00 | 5,998.00 | 5,998.00 | 0.96% | 854,900 |
| Aug 27, 2026 | 5,916.00 | 5,968.00 | 5,875.00 | 5,941.00 | 5,941.00 | 1.33% | 376,400 |
| Aug 26, 2026 | 5,872.00 | 5,970.00 | 5,829.00 | 5,863.00 | 5,863.00 | 0.26% | 572,100 |
| Aug 25, 2026 | 5,793.00 | 5,980.00 | 5,780.00 | 5,848.00 | 5,848.00 | 2.11% | 1,692,800 |
| Aug 24, 2026 | 5,710.00 | 5,749.00 | 5,626.00 | 5,727.00 | 5,727.00 | 0.77% | 225,800 |
| Aug 21, 2026 | 5,626.00 | 5,683.00 | 5,603.00 | 5,683.00 | 5,683.00 | 0.62% | 186,800 |
| Aug 20, 2026 | 5,655.00 | 5,670.00 | 5,574.00 | 5,648.00 | 5,648.00 | 1.47% | 214,900 |
| Aug 19, 2026 | 5,598.00 | 5,621.00 | 5,488.00 | 5,566.00 | 5,566.00 | -0.52% | 241,900 |
| Aug 18, 2026 | 5,504.00 | 5,611.00 | 5,430.00 | 5,595.00 | 5,595.00 | 1.65% | 331,300 |
| Aug 17, 2026 | 5,624.00 | 5,626.00 | 5,453.00 | 5,504.00 | 5,504.00 | -2.77% | 306,400 |
| Aug 14, 2026 | 5,669.00 | 5,677.00 | 5,571.00 | 5,661.00 | 5,661.00 | -0.18% | 249,800 |
| Aug 13, 2026 | 5,782.00 | 5,801.00 | 5,604.00 | 5,671.00 | 5,671.00 | -2.24% | 310,700 |
| Aug 12, 2026 | 5,848.00 | 5,889.00 | 5,735.00 | 5,801.00 | 5,801.00 | - | 395,400 |
| Aug 10, 2026 | 5,817.00 | 5,838.00 | 5,688.00 | 5,801.00 | 5,801.00 | 1.27% | 308,300 |
| Aug 7, 2026 | 5,690.00 | 5,773.00 | 5,619.00 | 5,728.00 | 5,728.00 | -0.07% | 262,100 |
| Aug 6, 2026 | 5,717.00 | 5,772.00 | 5,686.00 | 5,732.00 | 5,732.00 | 0.92% | 261,700 |
| 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 |