Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan · Delayed Price · Currency is JPY 5,654.00
+75.00 (1.34%)
Oct 29, 2026, 3:30 PM JST
Japan Airport Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,611.00 | 5,657.00 | 5,552.00 | 5,654.00 | 5,654.00 | 1.34% | 1,146,500 |
| Oct 28, 2026 | 5,578.00 | 5,635.00 | 5,544.00 | 5,579.00 | 5,579.00 | -1.74% | 730,300 |
| Oct 27, 2026 | 5,678.00 | 5,704.00 | 5,622.00 | 5,678.00 | 5,678.00 | 0.80% | 623,700 |
| Oct 26, 2026 | 5,659.00 | 5,666.00 | 5,569.00 | 5,633.00 | 5,633.00 | -0.11% | 385,100 |
| Oct 23, 2026 | 5,699.00 | 5,737.00 | 5,616.00 | 5,639.00 | 5,639.00 | 0.12% | 506,300 |
| Oct 22, 2026 | 5,683.00 | 5,690.00 | 5,602.00 | 5,632.00 | 5,632.00 | -0.56% | 437,600 |
| Oct 21, 2026 | 5,677.00 | 5,756.00 | 5,655.00 | 5,664.00 | 5,664.00 | 0.14% | 627,300 |
| Oct 20, 2026 | 5,640.00 | 5,663.00 | 5,604.00 | 5,656.00 | 5,656.00 | 0.28% | 405,900 |
| Oct 19, 2026 | 5,590.00 | 5,677.00 | 5,575.00 | 5,640.00 | 5,640.00 | 0.89% | 849,900 |
| Oct 16, 2026 | 5,577.00 | 5,618.00 | 5,571.00 | 5,590.00 | 5,590.00 | 0.25% | 678,400 |
| Oct 15, 2026 | 5,550.00 | 5,583.00 | 5,532.00 | 5,576.00 | 5,576.00 | 0.52% | 550,200 |
| Oct 14, 2026 | 5,567.00 | 5,589.00 | 5,513.00 | 5,547.00 | 5,547.00 | -0.50% | 480,600 |
| Oct 13, 2026 | 5,598.00 | 5,624.00 | 5,558.00 | 5,575.00 | 5,575.00 | 0.41% | 836,000 |
| Oct 9, 2026 | 5,506.00 | 5,557.00 | 5,440.00 | 5,552.00 | 5,552.00 | 1.18% | 808,300 |
| Oct 8, 2026 | 5,402.00 | 5,524.00 | 5,327.00 | 5,487.00 | 5,487.00 | 1.57% | 1,082,900 |
| Oct 7, 2026 | 5,387.00 | 5,415.00 | 5,247.00 | 5,402.00 | 5,402.00 | -0.59% | 871,500 |
| Oct 6, 2026 | 5,388.00 | 5,462.00 | 5,320.00 | 5,434.00 | 5,434.00 | 1.67% | 556,900 |
| Oct 5, 2026 | 5,320.00 | 5,356.00 | 5,284.00 | 5,345.00 | 5,345.00 | 0.15% | 440,400 |
| Oct 2, 2026 | 5,388.00 | 5,422.00 | 5,304.00 | 5,337.00 | 5,337.00 | -1.26% | 710,400 |
| Oct 1, 2026 | 5,415.00 | 5,473.00 | 5,390.00 | 5,405.00 | 5,405.00 | -0.79% | 705,900 |
| Sep 30, 2026 | 5,445.00 | 5,482.00 | 5,409.00 | 5,448.00 | 5,448.00 | -0.49% | 1,525,700 |
| Sep 29, 2026 | 5,509.00 | 5,550.00 | 5,439.00 | 5,475.00 | 5,475.00 | -0.51% | 569,900 |
| Sep 28, 2026 | 5,507.00 | 5,584.00 | 5,505.00 | 5,551.00 | 5,503.00 | 0.11% | 635,300 |
| Sep 25, 2026 | 5,537.00 | 5,605.00 | 5,527.00 | 5,545.00 | 5,497.05 | 0.29% | 681,200 |
| Sep 24, 2026 | 5,513.00 | 5,597.00 | 5,505.00 | 5,529.00 | 5,481.19 | 0.20% | 723,000 |
| Sep 18, 2026 | 5,512.00 | 5,571.00 | 5,468.00 | 5,518.00 | 5,470.29 | -1.00% | 1,104,700 |
| Sep 17, 2026 | 5,447.00 | 5,574.00 | 5,447.00 | 5,574.00 | 5,525.80 | 2.16% | 722,400 |
| Sep 16, 2026 | 5,480.00 | 5,494.00 | 5,427.00 | 5,456.00 | 5,408.82 | -0.35% | 635,800 |
| Sep 15, 2026 | 5,531.00 | 5,555.00 | 5,433.00 | 5,475.00 | 5,427.66 | -0.02% | 556,100 |
| Sep 14, 2026 | 5,575.00 | 5,590.00 | 5,458.00 | 5,476.00 | 5,428.65 | 1.24% | 705,300 |
| Sep 11, 2026 | 5,502.00 | 5,578.00 | 5,383.00 | 5,409.00 | 5,362.23 | -2.75% | 927,700 |
| Sep 10, 2026 | 5,550.00 | 5,584.00 | 5,523.00 | 5,562.00 | 5,513.90 | -0.50% | 1,241,900 |
| Sep 9, 2026 | 5,648.00 | 5,649.00 | 5,560.00 | 5,590.00 | 5,541.66 | -0.16% | 4,594,900 |
| Sep 8, 2026 | 5,662.00 | 5,690.00 | 5,599.00 | 5,599.00 | 5,550.58 | -1.69% | 873,800 |
| Sep 7, 2026 | 5,735.00 | 5,758.00 | 5,695.00 | 5,695.00 | 5,645.75 | -0.33% | 912,700 |
| Sep 4, 2026 | 5,688.00 | 5,755.00 | 5,670.00 | 5,714.00 | 5,664.59 | 1.47% | 1,494,300 |
| Sep 3, 2026 | 5,630.00 | 5,699.00 | 5,619.00 | 5,631.00 | 5,582.31 | -2.07% | 2,993,800 |
| Sep 2, 2026 | 5,799.00 | 5,827.00 | 5,712.00 | 5,750.00 | 5,700.28 | -1.96% | 2,439,900 |
| Sep 1, 2026 | 5,894.00 | 5,935.00 | 5,828.00 | 5,865.00 | 5,814.28 | -0.76% | 732,900 |
| Aug 31, 2026 | 5,964.00 | 5,980.00 | 5,890.00 | 5,910.00 | 5,858.90 | -1.47% | 680,700 |
| Aug 28, 2026 | 5,900.00 | 6,009.00 | 5,891.00 | 5,998.00 | 5,946.13 | 0.96% | 854,900 |
| Aug 27, 2026 | 5,916.00 | 5,968.00 | 5,875.00 | 5,941.00 | 5,889.63 | 1.33% | 376,400 |
| Aug 26, 2026 | 5,872.00 | 5,970.00 | 5,829.00 | 5,863.00 | 5,812.30 | 0.26% | 572,100 |
| Aug 25, 2026 | 5,793.00 | 5,980.00 | 5,780.00 | 5,848.00 | 5,797.43 | 2.11% | 1,692,800 |
| Aug 24, 2026 | 5,710.00 | 5,749.00 | 5,626.00 | 5,727.00 | 5,677.48 | 0.77% | 225,800 |
| Aug 21, 2026 | 5,626.00 | 5,683.00 | 5,603.00 | 5,683.00 | 5,633.86 | 0.62% | 186,800 |
| Aug 20, 2026 | 5,655.00 | 5,670.00 | 5,574.00 | 5,648.00 | 5,599.16 | 1.47% | 214,900 |
| Aug 19, 2026 | 5,598.00 | 5,621.00 | 5,488.00 | 5,566.00 | 5,517.87 | -0.52% | 241,900 |
| Aug 18, 2026 | 5,504.00 | 5,611.00 | 5,430.00 | 5,595.00 | 5,546.62 | 1.65% | 331,300 |
| Aug 17, 2026 | 5,624.00 | 5,626.00 | 5,453.00 | 5,504.00 | 5,456.41 | -2.77% | 306,400 |