Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Airlines
(OP:
JAPSY
)
8.120
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jul 12, 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 (%)
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%)
Jul 01, 2024
8.100
8.100
7.818
7.840
143,444
-0.02(-0.25%)
Jun 28, 2024
7.825
7.900
7.825
7.860
223,183
-0.04(-0.51%)
Jun 27, 2024
7.890
7.950
7.800
7.900
118,221
+0.00(+0.00%)
Jun 26, 2024
8.000
8.000
7.900
7.900
146,842
-0.08(-1.00%)
Jun 25, 2024
8.008
8.010
7.980
7.980
159,587
+0.06(+0.76%)
Jun 24, 2024
7.935
7.970
7.700
7.920
215,182
+0.03(+0.38%)
Jun 21, 2024
7.880
7.910
7.840
7.890
127,126
+0.01(+0.13%)
Jun 20, 2024
8.240
8.240
7.850
7.880
144,856
+0.10(+1.29%)
Jun 18, 2024
7.810
7.820
7.700
7.780
270,148
-0.02(-0.26%)
Jun 17, 2024
7.800
7.830
7.710
7.800
132,327
-0.15(-1.89%)
Jun 14, 2024
7.940
7.960
7.910
7.950
107,631
+0.00(+0.00%)
Jun 13, 2024
8.018
8.100
7.940
7.950
103,828
-0.19(-2.33%)
Jun 12, 2024
8.133
8.230
8.133
8.140
91,726
-0.06(-0.73%)
Jun 11, 2024
8.220
8.220
8.100
8.200
81,350
-0.10(-1.20%)
Jun 10, 2024
8.300
8.330
8.300
8.300
59,857
+0.03(+0.36%)
Jun 07, 2024
8.289
8.320
8.230
8.270
19,687
-0.06(-0.72%)
Jun 06, 2024
8.400
8.400
8.330
8.330
43,628
-0.15(-1.77%)
Jun 05, 2024
8.400
8.480
8.400
8.480
48,848
+0.07(+0.82%)
Jun 04, 2024
8.443
8.570
8.400
8.411
66,738
+0.00(+0.04%)
Jun 03, 2024
8.280
8.430
8.240
8.408
105,889
+0.03(+0.33%)
May 31, 2024
8.330
8.420
8.300
8.380
126,772
+0.12(+1.45%)
May 30, 2024
8.277
8.300
8.260
8.260
173,202
+0.00(+0.00%)
May 29, 2024
8.290
8.350
8.230
8.260
90,923
-0.18(-2.13%)
May 28, 2024
8.460
8.480
8.400
8.440
105,382
-0.05(-0.59%)
May 24, 2024
8.420
8.490
8.420
8.490
82,871
+0.06(+0.71%)
May 23, 2024
8.508
8.508
8.430
8.430
85,406
-0.13(-1.52%)
May 22, 2024
8.530
8.590
8.510
8.560
62,906
+0.00(+0.00%)
May 21, 2024
8.670
8.690
8.560
8.560
51,034
-0.06(-0.72%)
May 20, 2024
8.652
8.660
8.610
8.623
64,624
+0.00(+0.03%)
May 17, 2024
8.640
8.670
8.610
8.620
45,776
+0.04(+0.47%)
May 16, 2024
8.617
8.640
8.580
8.580
83,203
-0.11(-1.29%)
May 15, 2024
8.680
8.710
8.640
8.692
32,313
+0.01(+0.14%)
May 14, 2024
8.700
8.730
8.680
8.680
55,381
-0.02(-0.23%)
May 13, 2024
8.620
8.700
8.580
8.700
56,740
+0.14(+1.64%)
May 10, 2024
8.360
8.640
8.360
8.560
23,443
-0.13(-1.50%)
May 09, 2024
8.652
8.710
8.640
8.690
72,835
+0.02(+0.23%)
May 08, 2024
8.670
8.680
8.630
8.670
37,072
-0.08(-0.91%)
May 07, 2024
8.780
8.840
8.750
8.750
57,861
-0.13(-1.46%)
May 06, 2024
8.943
9.000
8.828
8.880
29,600
-0.09(-1.00%)
May 03, 2024
8.885
9.000
8.770
8.970
22,367
+0.14(+1.59%)
May 02, 2024
8.850
8.950
8.750
8.830
28,347
-0.04(-0.45%)
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
.