Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Japan Airlines (OP:JAPSY)

10.71 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 10.66 10.76 10.55 10.71 6,774 +0.05(+0.47%)
Aug 14, 2025 10.43 10.95 10.43 10.66 34,229 -0.20(-1.84%)
Aug 13, 2025 10.91 10.92 10.86 10.86 35,579 +0.01(+0.09%)
Aug 12, 2025 10.70 10.88 10.70 10.85 140,011 +0.20(+1.88%)
Aug 11, 2025 10.65 10.67 10.58 10.65 10,126 -0.04(-0.37%)
Aug 08, 2025 10.65 10.72 10.64 10.69 6,068 +0.15(+1.42%)
Aug 07, 2025 10.61 10.68 10.53 10.54 16,143 -0.03(-0.28%)
Aug 06, 2025 10.50 10.60 10.50 10.57 9,677 +0.12(+1.15%)
Aug 05, 2025 10.40 10.45 10.40 10.45 29,390 +0.06(+0.58%)
Aug 04, 2025 10.36 10.40 10.30 10.39 14,840 +0.29(+2.87%)
Aug 01, 2025 10.06 10.11 10.01 10.10 14,693 +0.19(+1.92%)
Jul 31, 2025 9.945 9.950 9.890 9.910 16,406 +0.21(+2.11%)
Jul 30, 2025 9.895 9.895 9.680 9.705 20,781 -0.08(-0.85%)
Jul 29, 2025 9.718 9.790 9.700 9.788 58,644 +0.01(+0.08%)
Jul 28, 2025 9.810 9.810 9.750 9.780 11,008 -0.16(-1.61%)
Jul 25, 2025 9.930 10.22 9.600 9.940 9,465 -0.09(-0.88%)
Jul 24, 2025 10.04 10.09 10.01 10.03 9,364 -0.05(-0.52%)
Jul 23, 2025 10.22 10.22 10.08 10.08 9,661 +0.16(+1.59%)
Jul 22, 2025 9.965 9.965 9.922 9.922 12,803 -0.01(-0.08%)
Jul 21, 2025 9.935 9.970 9.900 9.930 7,001 +0.12(+1.22%)
Jul 18, 2025 10.01 10.25 9.770 9.810 15,197 -0.18(-1.80%)
Jul 17, 2025 10.00 10.02 9.960 9.990 13,901 +0.02(+0.20%)
Jul 16, 2025 10.07 10.09 9.850 9.970 42,157 +0.01(+0.06%)
Jul 15, 2025 10.37 10.37 9.910 9.964 21,420 +0.01(+0.14%)
Jul 14, 2025 10.04 10.07 9.910 9.950 17,569 -0.09(-0.90%)
Jul 11, 2025 10.06 10.12 10.00 10.04 12,495 -0.09(-0.89%)
Jul 10, 2025 10.00 10.17 9.980 10.13 105,604 +0.07(+0.70%)
Jul 09, 2025 9.680 10.16 9.680 10.06 17,708 -0.10(-0.98%)
Jul 08, 2025 10.11 10.16 10.04 10.16 19,710 +0.03(+0.30%)
Jul 07, 2025 10.18 10.23 10.07 10.13 25,426 +0.02(+0.18%)
Jul 03, 2025 10.14 10.14 10.11 10.11 9,712 -0.10(-0.96%)
Jul 02, 2025 10.13 10.25 10.13 10.21 13,907 +0.06(+0.59%)
Jul 01, 2025 10.37 10.37 10.11 10.15 16,435 +0.01(+0.14%)
Jun 30, 2025 10.10 10.14 10.09 10.14 16,453 -0.01(-0.12%)
Jun 27, 2025 10.10 10.18 10.10 10.15 29,737 +0.16(+1.57%)
Jun 26, 2025 9.870 10.02 9.870 9.992 14,396 +0.19(+1.96%)
Jun 25, 2025 9.665 9.854 9.665 9.800 14,203 -0.02(-0.25%)
Jun 24, 2025 9.814 9.860 9.810 9.825 16,945 +0.29(+3.10%)
Jun 23, 2025 9.030 9.540 9.030 9.530 24,183 -0.08(-0.83%)
Jun 20, 2025 9.665 9.665 9.600 9.610 30,611 -0.08(-0.83%)
Jun 18, 2025 9.470 9.730 9.460 9.690 37,658 +0.14(+1.44%)
Jun 17, 2025 9.475 9.610 9.310 9.553 15,916 -0.07(-0.70%)
Jun 16, 2025 9.300 9.740 9.300 9.620 31,237 -0.09(-0.89%)
Jun 13, 2025 9.680 9.710 9.665 9.706 15,873 -0.34(-3.42%)
Jun 12, 2025 9.890 10.09 9.820 10.05 13,843 +0.05(+0.50%)
Jun 11, 2025 10.31 10.31 9.990 10.00 74,027 -0.12(-1.19%)
Jun 10, 2025 10.13 10.14 10.10 10.12 9,506 -0.04(-0.39%)
Jun 09, 2025 10.14 10.21 10.14 10.16 13,241 -0.05(-0.49%)
Jun 06, 2025 10.18 10.21 10.17 10.21 27,783 +0.03(+0.29%)
Jun 05, 2025 10.16 10.26 10.15 10.18 41,913 -0.24(-2.30%)
Jun 04, 2025 10.30 10.44 10.18 10.42 23,300 +0.24(+2.40%)
Jun 03, 2025 10.13 10.20 10.05 10.18 14,374 -0.07(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.