UK markets close in 7 hours

Japan Airlines Co., Ltd. (JAPSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.87+0.07 (+0.77%)
At close: 03:48PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20248.808.878.788.878.87117,600
30 Apr 20248.908.908.798.808.8028,400
29 Apr 20249.059.128.909.059.0556,300
26 Apr 20248.939.048.888.978.9768,100
25 Apr 20248.989.098.989.099.0934,300
24 Apr 20249.149.159.099.099.0962,100
23 Apr 20249.199.269.179.249.2429,300
22 Apr 20249.209.259.209.239.2345,600
19 Apr 20248.908.998.908.988.9830,900
18 Apr 20249.129.179.089.089.0859,100
17 Apr 20248.948.978.868.968.96202,400
16 Apr 20248.929.008.908.958.9572,200
15 Apr 20249.189.189.109.129.1244,100
12 Apr 20249.399.399.359.369.3672,600
11 Apr 20249.409.459.369.459.4548,700
10 Apr 20249.399.439.379.389.3859,700
09 Apr 20249.419.539.399.449.4444,100
08 Apr 20249.509.509.339.349.3437,300
05 Apr 20249.459.529.439.439.4323,600
04 Apr 20249.569.709.319.419.4147,500
03 Apr 20249.569.629.519.629.6234,300
02 Apr 20249.489.659.409.539.5331,400
01 Apr 20249.589.589.549.569.5680,800
28 Mar 20249.449.499.449.479.4727,000
27 Mar 20249.269.479.269.479.4716,700
26 Mar 20249.609.609.439.559.5525,300
25 Mar 20249.569.589.549.569.5622,200
22 Mar 20249.549.609.549.549.5429,700
21 Mar 20249.509.679.509.559.5567,200
20 Mar 20249.469.489.339.489.4825,400
19 Mar 20249.439.439.289.379.3732,700
18 Mar 20249.259.339.229.249.2426,800
15 Mar 20249.149.259.109.259.2563,200
14 Mar 20249.259.259.159.209.2044,600
13 Mar 20249.059.209.059.169.1617,700
12 Mar 20249.159.199.119.199.1988,400
11 Mar 20249.059.239.059.179.1716,600
08 Mar 20249.129.339.059.279.2714,400
07 Mar 20249.249.329.229.309.3026,700
06 Mar 20249.129.199.019.179.17145,600
05 Mar 20249.039.078.959.009.00192,200
04 Mar 20249.079.078.979.029.0225,000
01 Mar 20249.269.269.209.229.2214,500
29 Feb 20249.309.329.259.279.2747,300
28 Feb 20249.209.239.199.229.2211,700
27 Feb 20248.869.248.869.189.1822,800
26 Feb 20249.199.229.179.209.2014,400
23 Feb 20249.159.159.139.149.1414,100
22 Feb 20249.119.159.109.159.1516,000
21 Feb 20249.149.159.119.159.1514,700
20 Feb 20249.159.299.009.289.2835,100
16 Feb 20249.179.209.159.159.1513,900
15 Feb 20249.169.449.149.229.2219,900
14 Feb 20249.249.249.189.219.2133,500
13 Feb 20249.199.299.109.249.2429,300
12 Feb 20248.969.328.969.329.3224,600
09 Feb 20249.309.319.249.269.2648,000
08 Feb 20249.339.369.329.359.3542,100
07 Feb 20249.399.429.399.429.4218,500
06 Feb 20249.509.509.399.469.4616,900
05 Feb 20249.549.559.499.529.5217,600
02 Feb 20249.599.699.489.699.6926,200
01 Feb 20249.639.829.639.829.8231,000
31 Jan 20249.649.769.609.629.62104,900
30 Jan 20249.519.569.519.529.5210,900
29 Jan 20249.599.639.569.619.6114,600
26 Jan 20249.499.499.479.479.4713,200
25 Jan 20249.539.609.499.589.5855,600
24 Jan 20249.509.549.499.519.5118,600
23 Jan 20249.509.539.489.529.5240,700
22 Jan 20249.499.549.499.529.5214,100
19 Jan 20249.309.449.309.419.4119,800
18 Jan 20249.459.489.379.389.3835,900
17 Jan 20249.379.439.309.369.3621,900
16 Jan 20249.439.469.399.439.4345,600
12 Jan 20249.599.659.429.449.4471,700
11 Jan 20249.719.739.679.729.7210,500
10 Jan 20249.749.749.709.739.7330,300
09 Jan 20249.709.759.689.719.7111,900
08 Jan 20249.659.709.659.689.6840,700
05 Jan 20249.909.909.549.649.646,000
04 Jan 20249.639.669.639.649.64106,200
03 Jan 20249.479.609.349.469.4684,300
02 Jan 20249.669.759.559.579.5751,000
29 Dec 202310.1710.179.669.739.7312,800
28 Dec 20239.749.789.719.719.715,900
27 Dec 20239.599.669.599.629.6213,500
26 Dec 20239.449.599.239.569.5617,600
22 Dec 20239.629.699.349.699.696,700
21 Dec 20239.669.729.649.649.6419,200
20 Dec 20239.559.579.499.499.4911,900
19 Dec 20239.549.619.529.599.5914,600
18 Dec 20239.619.729.619.689.6810,500
15 Dec 20239.809.899.809.839.8345,100
14 Dec 20239.949.949.779.909.909,600
13 Dec 202310.0010.059.779.959.9522,700
12 Dec 20239.819.889.809.889.88133,600
11 Dec 20239.779.809.769.779.7721,400
08 Dec 20239.679.939.679.879.8759,800
07 Dec 20239.779.869.749.829.8240,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...