Advertisement
U.S. Markets closed

Japan Airlines Co., Ltd. (9201.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,391.00-34.00 (-1.40%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 2024------
Nov 05, 20242,400.502,419.002,386.502,391.002,391.002,726,900
Nov 01, 20242,400.002,437.502,400.002,425.002,425.002,669,900
Oct 31, 20242,447.002,467.002,434.502,455.502,455.502,253,200
Oct 30, 20242,431.002,444.002,415.502,442.502,442.505,898,000
Oct 29, 20242,420.002,434.502,410.002,431.002,431.001,630,000
Oct 28, 20242,381.502,418.002,379.002,406.502,406.501,923,300
Oct 25, 20242,396.002,413.002,380.002,391.002,391.001,249,500
Oct 24, 20242,395.002,404.002,374.002,397.002,397.001,626,000
Oct 23, 20242,413.002,422.002,400.002,400.002,400.001,122,400
Oct 22, 20242,410.502,420.002,392.002,413.002,413.002,204,600
Oct 21, 20242,419.502,425.002,406.502,410.502,410.501,076,100
Oct 18, 20242,429.002,436.502,412.002,420.002,420.001,714,700
Oct 17, 20242,440.002,447.502,425.002,432.002,432.001,888,300
Oct 16, 20242,430.002,459.502,422.502,424.002,424.001,715,800
Oct 15, 20242,435.502,457.002,431.502,436.002,436.001,772,100
Oct 11, 20242,454.002,457.002,429.002,435.002,435.001,365,900
Oct 10, 20242,444.502,452.002,434.502,447.502,447.501,360,200
Oct 09, 20242,436.502,449.502,428.502,439.502,439.501,470,100
Oct 08, 20242,456.002,468.502,423.002,429.002,429.002,127,600
Oct 07, 20242,468.002,483.002,451.502,474.502,474.502,081,300
Oct 04, 20242,438.002,457.002,425.002,456.502,456.502,091,900
Oct 03, 20242,450.002,455.002,407.002,430.502,430.503,163,300
Oct 02, 20242,467.002,499.002,438.502,441.502,441.503,661,300
Oct 01, 20242,513.002,517.502,499.002,504.502,504.502,614,900
Sep 30, 20242,460.002,526.502,460.002,517.502,517.503,579,100
Sep 27, 20242,524.002,546.502,502.002,536.002,536.004,468,200
Sep 26, 20242,500.002,539.002,498.002,539.002,539.005,987,400
Sep 25, 20242,447.502,494.002,442.002,485.002,485.002,830,000
Sep 24, 20242,464.002,473.002,432.002,438.502,438.503,188,600
Sep 20, 20242,487.002,505.002,461.502,469.002,469.003,277,000
Sep 19, 20242,450.002,481.002,446.502,460.502,460.502,393,300
Sep 18, 20242,462.002,463.002,418.002,437.002,437.002,063,200
Sep 17, 20242,433.002,454.502,428.002,453.002,453.002,359,000
Sep 13, 20242,422.002,435.502,412.502,427.002,427.002,684,300
Sep 12, 20242,400.002,430.002,396.502,422.002,422.002,244,700
Sep 11, 20242,425.002,428.002,365.502,374.502,374.502,608,100
Sep 10, 20242,434.002,445.002,421.002,430.502,430.502,494,300
Sep 09, 20242,359.002,413.002,357.502,410.502,410.502,094,200
Sep 06, 20242,429.002,437.502,380.502,386.502,386.501,972,900
Sep 05, 20242,380.002,449.002,380.002,422.502,422.502,731,500
Sep 04, 20242,391.002,423.002,390.002,399.502,399.503,223,200
Sep 03, 20242,419.002,448.502,413.002,437.002,437.002,176,600
Sep 02, 20242,450.002,455.002,418.002,430.002,430.002,356,100
Aug 30, 20242,465.002,467.002,438.502,455.002,455.002,060,300
Aug 29, 20242,468.502,469.002,435.502,461.002,461.001,844,900
Aug 28, 20242,482.502,486.002,461.002,466.502,466.501,347,000
Aug 27, 20242,465.002,493.002,463.002,482.002,482.002,049,100
Aug 26, 20242,450.002,487.002,434.502,483.002,483.003,803,000
Aug 23, 20242,420.002,424.002,401.502,420.002,420.002,293,700
Aug 22, 20242,398.002,409.002,381.502,409.002,409.001,903,700
Aug 21, 20242,365.002,412.502,355.502,391.002,391.003,241,900
Aug 20, 20242,330.002,367.002,326.502,362.502,362.502,050,700
Aug 19, 20242,323.002,329.002,302.002,305.002,305.001,747,100
Aug 16, 20242,321.002,329.002,291.502,325.002,325.002,659,000
Aug 15, 20242,283.002,308.002,278.002,291.002,291.002,460,800
Aug 14, 20242,257.502,291.502,255.502,291.502,291.502,288,400
Aug 13, 20242,236.502,248.502,205.002,241.002,241.005,053,200
Aug 09, 20242,326.502,327.002,243.002,268.002,268.004,292,400
Aug 08, 20242,293.502,356.002,285.502,302.002,302.002,578,400
Aug 07, 20242,250.002,354.502,241.002,330.502,330.504,339,700
Aug 06, 20242,243.002,373.002,229.502,285.502,285.505,920,800
Aug 05, 20242,230.002,261.502,088.002,126.002,126.008,412,600
Aug 02, 20242,356.002,372.002,311.002,320.502,320.505,269,100
Aug 01, 20242,372.502,416.002,333.002,410.502,410.507,347,900
Jul 31, 20242,458.502,478.002,437.002,463.002,463.004,523,300
Jul 30, 20242,454.002,463.502,437.502,457.502,457.502,456,900
Jul 29, 20242,435.502,471.502,435.002,469.502,469.502,712,500
Jul 26, 20242,478.002,478.002,415.502,416.002,416.004,252,000
Jul 25, 20242,455.002,471.502,446.002,465.502,465.503,997,800
Jul 24, 20242,508.502,508.502,457.502,457.502,457.503,700,400
Jul 23, 20242,513.002,523.002,507.002,517.502,517.501,790,900
Jul 22, 20242,507.002,512.002,490.502,500.502,500.502,189,400
Jul 19, 20242,558.002,558.502,492.002,501.002,501.004,368,000
Jul 18, 20242,565.502,579.502,557.502,562.002,562.002,739,600
Jul 17, 20242,563.502,573.002,554.002,562.002,562.002,378,900
Jul 16, 20242,596.002,596.002,560.002,561.502,561.502,232,000
Jul 12, 20242,554.002,593.002,550.502,584.002,584.002,622,200
Jul 11, 20242,558.002,582.002,557.002,576.502,576.502,423,700
Jul 10, 20242,548.002,570.002,539.002,563.502,563.502,070,100
Jul 09, 20242,541.502,550.002,532.002,541.002,541.001,827,100
Jul 08, 20242,573.002,573.002,536.502,541.502,541.501,976,000
Jul 05, 20242,580.002,583.502,558.502,566.502,566.501,787,300
Jul 04, 20242,570.002,584.002,566.002,572.002,572.001,529,600
Jul 03, 20242,550.502,562.502,537.002,557.502,557.502,318,100
Jul 02, 20242,552.002,568.002,549.002,554.002,554.001,942,900
Jul 01, 20242,580.002,581.502,539.002,545.002,545.001,990,600
Jun 28, 20242,558.002,560.502,535.002,538.502,538.502,826,100
Jun 27, 20242,560.002,563.502,542.502,557.002,557.002,183,800
Jun 26, 20242,578.502,581.002,552.002,568.002,568.002,704,800
Jun 25, 20242,565.002,576.502,555.002,575.002,575.001,851,200
Jun 24, 20242,526.002,549.502,517.002,546.502,546.501,923,800
Jun 21, 20242,536.002,575.002,523.002,527.002,527.003,880,700
Jun 20, 20242,532.002,536.002,505.002,517.002,517.002,320,900
Jun 19, 20242,495.502,508.502,476.002,505.002,505.002,290,300
Jun 18, 20242,489.002,491.002,462.002,477.002,477.001,986,300
Jun 17, 20242,508.002,508.002,441.002,462.002,462.004,606,900
Jun 14, 20242,513.502,528.502,506.002,522.002,522.003,691,100
Jun 13, 20242,566.502,577.502,513.502,517.502,517.502,943,200
Jun 12, 20242,590.002,592.002,564.002,566.502,566.502,417,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...