Japan Airport Terminal Ltd (OP: JTTRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 16.30 | 139 | -0.53(-3.15%) | |||
| May 15, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 214 | +0.62(+3.80%) |
| May 14, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 127 | -2.12(-11.54%) |
| May 10, 2024 | 18.33 | 120 | +0.59(+3.32%) | |||
| May 07, 2024 | 17.74 | 102 | -0.15(-0.84%) | |||
| May 06, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 126 | -0.24(-1.31%) |
| May 03, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 194 | +0.29(+1.63%) |
| May 02, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 1,076 | +0.44(+2.52%) |
| Apr 30, 2024 | 17.40 | 113 | -0.14(-0.81%) | |||
| Apr 29, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 435 | +0.52(+3.04%) |
| Apr 25, 2024 | 17.03 | 82 | -0.43(-2.44%) | |||
| Apr 24, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 216 | -0.26(-1.46%) |
| Apr 23, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 220 | +0.10(+0.55%) |
| Apr 22, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 383 | +0.03(+0.19%) |
| Apr 18, 2024 | 17.58 | 8 | -0.21(-1.20%) | |||
| Apr 17, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 209 | -0.12(-0.70%) |
| Apr 15, 2024 | 17.92 | 44 | -0.37(-2.02%) | |||
| Apr 08, 2024 | 18.29 | 69 | -1.41(-7.16%) | |||
| Mar 28, 2024 | 19.70 | 2 | -0.24(-1.21%) | |||
| Mar 26, 2024 | 19.94 | 29 | -0.70(-3.38%) | |||
| Mar 25, 2024 | 20.29 | 20.64 | 20.29 | 20.64 | 2,853 | +1.18(+6.09%) |
| Mar 22, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 318 | +0.33(+1.70%) |
| Mar 12, 2024 | 19.13 | 30 | -0.14(-0.73%) | |||
| Mar 07, 2024 | 19.27 | 190 | +0.63(+3.38%) | |||
| Mar 05, 2024 | 18.64 | 53 | -0.41(-2.16%) | |||
| Feb 28, 2024 | 19.05 | 127 | -0.28(-1.43%) | |||
| Feb 27, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 142 | +0.22(+1.15%) |
| Feb 23, 2024 | 19.11 | 67 | +0.28(+1.48%) | |||
| Feb 22, 2024 | 19.49 | 19.49 | 18.83 | 18.83 | 471 | -0.21(-1.09%) |
| Feb 21, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 480 | -0.20(-1.03%) |
| Feb 16, 2024 | 19.24 | 34 | -0.29(-1.50%) | |||
| Feb 08, 2024 | 19.53 | 62 | -1.09(-5.31%) | |||
| Feb 07, 2024 | 20.14 | 20.75 | 20.14 | 20.62 | 24,931 | +0.56(+2.80%) |
| Feb 02, 2024 | 20.06 | 72 | +0.49(+2.52%) | |||
| Jan 26, 2024 | 19.57 | 6 | -0.86(-4.21%) | |||
| Jan 22, 2024 | 20.43 | 0 | +0.23(+1.13%) | |||
| Jan 19, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 311 | +0.20(+1.00%) |
| Jan 17, 2024 | 20.00 | 110 | -0.85(-4.08%) | |||
| Jan 16, 2024 | 20.85 | 21.03 | 20.85 | 20.85 | 735 | -0.61(-2.84%) |
| Dec 20, 2023 | 21.46 | 4 | -0.63(-2.85%) | |||
| Dec 13, 2023 | 22.09 | 0 | +0.29(+1.33%) | |||
| Dec 12, 2023 | 21.90 | 21.90 | 21.80 | 21.80 | 3,100 | -1.34(-5.79%) |
| Nov 22, 2023 | 23.14 | 2 | +0.97(+4.38%) | |||
| Nov 17, 2023 | 22.17 | 1 | +0.26(+1.16%) | |||
| Nov 13, 2023 | 21.91 | 52 | +0.14(+0.67%) | |||
| Nov 10, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 263 | -0.19(-0.87%) |
| Nov 09, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 718 | -0.15(-0.68%) |
| Nov 08, 2023 | 22.16 | 22.16 | 22.11 | 22.11 | 539 | -0.69(-3.03%) |
| Nov 07, 2023 | 23.27 | 23.27 | 22.80 | 22.80 | 1,477 | -0.54(-2.31%) |
| Nov 02, 2023 | 23.34 | 12 | +1.39(+6.33%) | |||
| Oct 31, 2023 | 21.95 | 28 | +0.34(+1.60%) | |||
| Oct 30, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 154 | +1.16(+5.70%) |
| Oct 26, 2023 | 20.44 | 78 | -1.41(-6.45%) | |||
| Oct 25, 2023 | 21.80 | 21.85 | 21.77 | 21.85 | 35,899 | +0.74(+3.51%) |
| Oct 20, 2023 | 21.11 | 0 | -0.27(-1.26%) | |||
| Oct 06, 2023 | 21.38 | 55 | +0.94(+4.59%) | |||
| Oct 04, 2023 | 20.44 | 7,800 | -2.41(-10.55%) | |||
| Aug 29, 2023 | 22.85 | 15 | -0.34(-1.47%) | |||
| Aug 25, 2023 | 23.19 | 1 | -1.17(-4.80%) | |||
| Aug 16, 2023 | 24.36 | 0 | +0.21(+0.87%) | |||
| Aug 09, 2023 | 24.15 | 0 | +1.54(+6.81%) | |||
| Jul 28, 2023 | 22.61 | 18 | -0.12(-0.53%) | |||
| Jul 14, 2023 | 22.73 | 2 | +1.00(+4.60%) | |||
| Jul 05, 2023 | 21.73 | 11 | -0.51(-2.28%) | |||
| Jul 03, 2023 | 22.02 | 22.24 | 22.02 | 22.24 | 219 | -0.39(-1.73%) |
| Jun 30, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 400 | -1.04(-4.39%) |
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.
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.
