Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Airlines
(OP:
JAPSY
)
8.430
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Sep 5, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 05, 2024
8.270
8.440
8.270
8.430
60,644
+0.14(+1.69%)
Sep 04, 2024
8.260
8.320
7.980
8.290
28,509
+0.05(+0.61%)
Sep 03, 2024
8.290
8.290
8.140
8.240
59,109
-0.14(-1.67%)
Aug 30, 2024
8.405
8.410
8.320
8.380
43,012
-0.08(-0.95%)
Aug 29, 2024
8.397
8.500
8.320
8.460
93,886
+0.00(+0.00%)
Aug 28, 2024
8.480
8.500
8.410
8.460
23,232
-0.13(-1.51%)
Aug 27, 2024
8.400
8.590
8.400
8.590
18,359
+0.09(+1.06%)
Aug 26, 2024
8.592
8.592
8.490
8.500
59,444
+0.13(+1.55%)
Aug 23, 2024
8.200
8.370
8.130
8.370
22,294
+0.18(+2.20%)
Aug 22, 2024
7.950
8.250
7.950
8.190
47,993
-0.01(-0.12%)
Aug 21, 2024
8.100
8.220
8.100
8.200
43,536
+0.17(+2.12%)
Aug 20, 2024
8.022
8.060
8.018
8.030
48,578
+0.19(+2.42%)
Aug 19, 2024
7.580
7.870
7.580
7.840
79,039
+0.03(+0.38%)
Aug 16, 2024
7.760
7.810
7.731
7.810
40,225
+0.08(+1.03%)
Aug 15, 2024
7.690
7.740
7.690
7.730
101,871
+0.02(+0.26%)
Aug 14, 2024
7.913
8.070
7.710
7.710
90,082
+0.06(+0.78%)
Aug 13, 2024
7.585
7.710
7.560
7.650
122,813
-0.06(-0.78%)
Aug 12, 2024
8.000
8.000
7.500
7.710
130,945
+0.01(+0.13%)
Aug 09, 2024
7.575
7.710
7.535
7.700
104,124
-0.15(-1.91%)
Aug 08, 2024
7.760
7.850
7.760
7.850
106,841
+0.07(+0.90%)
Aug 07, 2024
7.890
7.890
7.780
7.780
182,080
+0.00(+0.00%)
Aug 06, 2024
7.750
7.881
7.690
7.780
227,565
+0.24(+3.18%)
Aug 05, 2024
7.459
7.990
7.270
7.540
102,980
-0.21(-2.71%)
Aug 02, 2024
7.700
7.990
7.600
7.750
102,203
-0.09(-1.19%)
Aug 01, 2024
7.901
7.940
7.830
7.843
47,482
+0.02(+0.30%)
Jul 31, 2024
7.910
7.960
7.820
7.820
67,834
-0.08(-1.01%)
Jul 30, 2024
7.908
7.950
7.870
7.900
80,346
-0.01(-0.13%)
Jul 29, 2024
7.940
8.000
7.910
7.910
110,214
+0.05(+0.64%)
Jul 26, 2024
7.840
7.870
7.800
7.860
59,943
-0.08(-1.01%)
Jul 25, 2024
7.960
8.000
7.870
7.940
85,321
+0.09(+1.15%)
Jul 24, 2024
7.907
7.914
7.840
7.850
49,187
-0.15(-1.88%)
Jul 23, 2024
8.260
8.260
7.940
8.000
46,292
+0.05(+0.63%)
Jul 22, 2024
7.960
7.960
7.900
7.950
52,973
+0.07(+0.89%)
Jul 19, 2024
7.950
7.950
7.870
7.880
667,243
-0.19(-2.40%)
Jul 18, 2024
8.172
8.180
8.020
8.074
296,023
-0.03(-0.32%)
Jul 17, 2024
8.175
8.260
8.080
8.100
50,685
+0.01(+0.12%)
Jul 16, 2024
8.010
8.110
8.000
8.090
136,661
-0.06(-0.74%)
Jul 15, 2024
8.133
8.160
8.100
8.150
203,870
+0.03(+0.37%)
Jul 12, 2024
8.080
8.170
8.080
8.120
42,258
+0.10(+1.25%)
Jul 11, 2024
8.040
8.060
7.990
8.020
127,401
+0.08(+1.01%)
Jul 10, 2024
7.798
7.960
7.798
7.940
126,769
+0.14(+1.79%)
Jul 09, 2024
7.775
7.840
7.760
7.800
146,919
-0.09(-1.14%)
Jul 08, 2024
7.857
7.980
7.760
7.890
106,650
-0.01(-0.13%)
Jul 05, 2024
7.930
7.930
7.880
7.900
154,524
+0.02(+0.25%)
Jul 03, 2024
7.865
7.900
7.860
7.880
23,608
+0.03(+0.33%)
Jul 02, 2024
7.843
7.890
7.843
7.854
204,043
+0.01(+0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.