Advertisement
U.S. markets close in 6 hours 22 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
2,413.00+2.50 (+0.10%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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 27, 202440 Dividend
Sep 26, 20242,500.002,539.002,498.002,539.002,499.005,987,400
Sep 25, 20242,447.502,494.002,442.002,485.002,445.852,830,000
Sep 24, 20242,464.002,473.002,432.002,438.502,400.083,188,600
Sep 20, 20242,487.002,505.002,461.502,469.002,430.103,277,000
Sep 19, 20242,450.002,481.002,446.502,460.502,421.742,393,300
Sep 18, 20242,462.002,463.002,418.002,437.002,398.612,063,200
Sep 17, 20242,433.002,454.502,428.002,453.002,414.352,359,000
Sep 13, 20242,422.002,435.502,412.502,427.002,388.762,684,300
Sep 12, 20242,400.002,430.002,396.502,422.002,383.842,244,700
Sep 11, 20242,425.002,428.002,365.502,374.502,337.092,608,100
Sep 10, 20242,434.002,445.002,421.002,430.502,392.212,494,300
Sep 09, 20242,359.002,413.002,357.502,410.502,372.522,094,200
Sep 06, 20242,429.002,437.502,380.502,386.502,348.901,972,900
Sep 05, 20242,380.002,449.002,380.002,422.502,384.342,731,500
Sep 04, 20242,391.002,423.002,390.002,399.502,361.703,223,200
Sep 03, 20242,419.002,448.502,413.002,437.002,398.612,176,600
Sep 02, 20242,450.002,455.002,418.002,430.002,391.722,356,100
Aug 30, 20242,465.002,467.002,438.502,455.002,416.322,060,300
Aug 29, 20242,468.502,469.002,435.502,461.002,422.231,844,900
Aug 28, 20242,482.502,486.002,461.002,466.502,427.641,347,000
Aug 27, 20242,465.002,493.002,463.002,482.002,442.902,049,100
Aug 26, 20242,450.002,487.002,434.502,483.002,443.883,803,000
Aug 23, 20242,420.002,424.002,401.502,420.002,381.872,293,700
Aug 22, 20242,398.002,409.002,381.502,409.002,371.051,903,700
Aug 21, 20242,365.002,412.502,355.502,391.002,353.333,241,900
Aug 20, 20242,330.002,367.002,326.502,362.502,325.282,050,700
Aug 19, 20242,323.002,329.002,302.002,305.002,268.691,747,100
Aug 16, 20242,321.002,329.002,291.502,325.002,288.372,659,000
Aug 15, 20242,283.002,308.002,278.002,291.002,254.912,460,800
Aug 14, 20242,257.502,291.502,255.502,291.502,255.402,288,400
Aug 13, 20242,236.502,248.502,205.002,241.002,205.695,053,200
Aug 09, 20242,326.502,327.002,243.002,268.002,232.274,292,400
Aug 08, 20242,293.502,356.002,285.502,302.002,265.732,578,400
Aug 07, 20242,250.002,354.502,241.002,330.502,293.784,339,700
Aug 06, 20242,243.002,373.002,229.502,285.502,249.495,920,800
Aug 05, 20242,230.002,261.502,088.002,126.002,092.518,412,600
Aug 02, 20242,356.002,372.002,311.002,320.502,283.945,269,100
Aug 01, 20242,372.502,416.002,333.002,410.502,372.527,347,900
Jul 31, 20242,458.502,478.002,437.002,463.002,424.204,523,300
Jul 30, 20242,454.002,463.502,437.502,457.502,418.782,456,900
Jul 29, 20242,435.502,471.502,435.002,469.502,430.592,712,500
Jul 26, 20242,478.002,478.002,415.502,416.002,377.944,252,000
Jul 25, 20242,455.002,471.502,446.002,465.502,426.663,997,800
Jul 24, 20242,508.502,508.502,457.502,457.502,418.783,700,400
Jul 23, 20242,513.002,523.002,507.002,517.502,477.841,790,900
Jul 22, 20242,507.002,512.002,490.502,500.502,461.112,189,400
Jul 19, 20242,558.002,558.502,492.002,501.002,461.604,368,000
Jul 18, 20242,565.502,579.502,557.502,562.002,521.642,739,600
Jul 17, 20242,563.502,573.002,554.002,562.002,521.642,378,900
Jul 16, 20242,596.002,596.002,560.002,561.502,521.152,232,000
Jul 12, 20242,554.002,593.002,550.502,584.002,543.292,622,200
Jul 11, 20242,558.002,582.002,557.002,576.502,535.912,423,700
Jul 10, 20242,548.002,570.002,539.002,563.502,523.112,070,100
Jul 09, 20242,541.502,550.002,532.002,541.002,500.971,827,100
Jul 08, 20242,573.002,573.002,536.502,541.502,501.461,976,000
Jul 05, 20242,580.002,583.502,558.502,566.502,526.071,787,300
Jul 04, 20242,570.002,584.002,566.002,572.002,531.481,529,600
Jul 03, 20242,550.502,562.502,537.002,557.502,517.212,318,100
Jul 02, 20242,552.002,568.002,549.002,554.002,513.761,942,900
Jul 01, 20242,580.002,581.502,539.002,545.002,504.911,990,600
Jun 28, 20242,558.002,560.502,535.002,538.502,498.512,826,100
Jun 27, 20242,560.002,563.502,542.502,557.002,516.722,183,800
Jun 26, 20242,578.502,581.002,552.002,568.002,527.542,704,800
Jun 25, 20242,565.002,576.502,555.002,575.002,534.431,851,200
Jun 24, 20242,526.002,549.502,517.002,546.502,506.381,923,800
Jun 21, 20242,536.002,575.002,523.002,527.002,487.193,880,700
Jun 20, 20242,532.002,536.002,505.002,517.002,477.352,320,900
Jun 19, 20242,495.502,508.502,476.002,505.002,465.542,290,300
Jun 18, 20242,489.002,491.002,462.002,477.002,437.981,986,300
Jun 17, 20242,508.002,508.002,441.002,462.002,423.214,606,900
Jun 14, 20242,513.502,528.502,506.002,522.002,482.273,691,100
Jun 13, 20242,566.502,577.502,513.502,517.502,477.842,943,200
Jun 12, 20242,590.002,592.002,564.002,566.502,526.072,417,900
Jun 11, 20242,621.002,628.002,592.502,592.502,551.662,451,600
Jun 10, 20242,617.002,631.002,606.002,625.002,583.651,479,800
Jun 07, 20242,615.502,628.502,605.502,618.002,576.761,578,200
Jun 06, 20242,637.002,642.002,620.002,623.502,582.172,037,400
Jun 05, 20242,670.002,688.002,648.002,650.502,608.742,144,200
Jun 04, 20242,662.002,678.502,648.002,673.002,630.891,710,600
Jun 03, 20242,663.002,668.502,635.002,651.002,609.241,753,800
May 31, 20242,625.002,662.002,616.002,647.502,605.796,089,400
May 30, 20242,600.002,609.002,583.502,607.502,566.423,688,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...