Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 5,347.00
+46.00 (0.87%)
Jul 13, 2026, 3:30 PM JST
Japan Airport Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |