Tokyo - Delayed Quote JPY
Japan Airlines Co., Ltd. (9201.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 2,410.50 | 2,420.00 | 2,392.00 | 2,413.00 | 2,413.00 | 2,204,600 |
| Oct 21, 2024 | 2,419.50 | 2,425.00 | 2,406.50 | 2,410.50 | 2,410.50 | 1,076,100 |
| Oct 18, 2024 | 2,429.00 | 2,436.50 | 2,412.00 | 2,420.00 | 2,420.00 | 1,714,700 |
| Oct 17, 2024 | 2,440.00 | 2,447.50 | 2,425.00 | 2,432.00 | 2,432.00 | 1,888,300 |
| Oct 16, 2024 | 2,430.00 | 2,459.50 | 2,422.50 | 2,424.00 | 2,424.00 | 1,715,800 |
| Oct 15, 2024 | 2,435.50 | 2,457.00 | 2,431.50 | 2,436.00 | 2,436.00 | 1,772,100 |
| Oct 11, 2024 | 2,454.00 | 2,457.00 | 2,429.00 | 2,435.00 | 2,435.00 | 1,365,900 |
| Oct 10, 2024 | 2,444.50 | 2,452.00 | 2,434.50 | 2,447.50 | 2,447.50 | 1,360,200 |
| Oct 9, 2024 | 2,436.50 | 2,449.50 | 2,428.50 | 2,439.50 | 2,439.50 | 1,470,100 |
| Oct 8, 2024 | 2,456.00 | 2,468.50 | 2,423.00 | 2,429.00 | 2,429.00 | 2,127,600 |
| Oct 7, 2024 | 2,468.00 | 2,483.00 | 2,451.50 | 2,474.50 | 2,474.50 | 2,081,300 |
| Oct 4, 2024 | 2,438.00 | 2,457.00 | 2,425.00 | 2,456.50 | 2,456.50 | 2,091,900 |
| Oct 3, 2024 | 2,450.00 | 2,455.00 | 2,407.00 | 2,430.50 | 2,430.50 | 3,163,300 |
| Oct 2, 2024 | 2,467.00 | 2,499.00 | 2,438.50 | 2,441.50 | 2,441.50 | 3,661,300 |
| Oct 1, 2024 | 2,513.00 | 2,517.50 | 2,499.00 | 2,504.50 | 2,504.50 | 2,614,900 |
| Sep 30, 2024 | 2,460.00 | 2,526.50 | 2,460.00 | 2,517.50 | 2,517.50 | 3,579,100 |
| Sep 27, 2024 | 40.00 Dividend | |||||
| Sep 27, 2024 | 2,524.00 | 2,546.50 | 2,502.00 | 2,536.00 | 2,536.00 | 4,468,200 |
| Sep 26, 2024 | 2,500.00 | 2,539.00 | 2,498.00 | 2,539.00 | 2,499.00 | 5,987,400 |
| Sep 25, 2024 | 2,447.50 | 2,494.00 | 2,442.00 | 2,485.00 | 2,445.85 | 2,830,000 |
| Sep 24, 2024 | 2,464.00 | 2,473.00 | 2,432.00 | 2,438.50 | 2,400.08 | 3,188,600 |
| Sep 20, 2024 | 2,487.00 | 2,505.00 | 2,461.50 | 2,469.00 | 2,430.10 | 3,277,000 |
| Sep 19, 2024 | 2,450.00 | 2,481.00 | 2,446.50 | 2,460.50 | 2,421.74 | 2,393,300 |
| Sep 18, 2024 | 2,462.00 | 2,463.00 | 2,418.00 | 2,437.00 | 2,398.61 | 2,063,200 |
| Sep 17, 2024 | 2,433.00 | 2,454.50 | 2,428.00 | 2,453.00 | 2,414.35 | 2,359,000 |
| Sep 13, 2024 | 2,422.00 | 2,435.50 | 2,412.50 | 2,427.00 | 2,388.76 | 2,684,300 |
| Sep 12, 2024 | 2,400.00 | 2,430.00 | 2,396.50 | 2,422.00 | 2,383.84 | 2,244,700 |
| Sep 11, 2024 | 2,425.00 | 2,428.00 | 2,365.50 | 2,374.50 | 2,337.09 | 2,608,100 |
| Sep 10, 2024 | 2,434.00 | 2,445.00 | 2,421.00 | 2,430.50 | 2,392.21 | 2,494,300 |
| Sep 9, 2024 | 2,359.00 | 2,413.00 | 2,357.50 | 2,410.50 | 2,372.52 | 2,094,200 |
| Sep 6, 2024 | 2,429.00 | 2,437.50 | 2,380.50 | 2,386.50 | 2,348.90 | 1,972,900 |
| Sep 5, 2024 | 2,380.00 | 2,449.00 | 2,380.00 | 2,422.50 | 2,384.34 | 2,731,500 |
| Sep 4, 2024 | 2,391.00 | 2,423.00 | 2,390.00 | 2,399.50 | 2,361.70 | 3,223,200 |
| Sep 3, 2024 | 2,419.00 | 2,448.50 | 2,413.00 | 2,437.00 | 2,398.61 | 2,176,600 |
| Sep 2, 2024 | 2,450.00 | 2,455.00 | 2,418.00 | 2,430.00 | 2,391.72 | 2,356,100 |
| Aug 30, 2024 | 2,465.00 | 2,467.00 | 2,438.50 | 2,455.00 | 2,416.32 | 2,060,300 |
| Aug 29, 2024 | 2,468.50 | 2,469.00 | 2,435.50 | 2,461.00 | 2,422.23 | 1,844,900 |
| Aug 28, 2024 | 2,482.50 | 2,486.00 | 2,461.00 | 2,466.50 | 2,427.64 | 1,347,000 |
| Aug 27, 2024 | 2,465.00 | 2,493.00 | 2,463.00 | 2,482.00 | 2,442.90 | 2,049,100 |
| Aug 26, 2024 | 2,450.00 | 2,487.00 | 2,434.50 | 2,483.00 | 2,443.88 | 3,803,000 |
| Aug 23, 2024 | 2,420.00 | 2,424.00 | 2,401.50 | 2,420.00 | 2,381.87 | 2,293,700 |
| Aug 22, 2024 | 2,398.00 | 2,409.00 | 2,381.50 | 2,409.00 | 2,371.05 | 1,903,700 |
| Aug 21, 2024 | 2,365.00 | 2,412.50 | 2,355.50 | 2,391.00 | 2,353.33 | 3,241,900 |
| Aug 20, 2024 | 2,330.00 | 2,367.00 | 2,326.50 | 2,362.50 | 2,325.28 | 2,050,700 |
| Aug 19, 2024 | 2,323.00 | 2,329.00 | 2,302.00 | 2,305.00 | 2,268.69 | 1,747,100 |
| Aug 16, 2024 | 2,321.00 | 2,329.00 | 2,291.50 | 2,325.00 | 2,288.37 | 2,659,000 |
| Aug 15, 2024 | 2,283.00 | 2,308.00 | 2,278.00 | 2,291.00 | 2,254.91 | 2,460,800 |
| Aug 14, 2024 | 2,257.50 | 2,291.50 | 2,255.50 | 2,291.50 | 2,255.40 | 2,288,400 |
| Aug 13, 2024 | 2,236.50 | 2,248.50 | 2,205.00 | 2,241.00 | 2,205.69 | 5,053,200 |
| Aug 9, 2024 | 2,326.50 | 2,327.00 | 2,243.00 | 2,268.00 | 2,232.27 | 4,292,400 |
| Aug 8, 2024 | 2,293.50 | 2,356.00 | 2,285.50 | 2,302.00 | 2,265.73 | 2,578,400 |
| Aug 7, 2024 | 2,250.00 | 2,354.50 | 2,241.00 | 2,330.50 | 2,293.78 | 4,339,700 |
| Aug 6, 2024 | 2,243.00 | 2,373.00 | 2,229.50 | 2,285.50 | 2,249.49 | 5,920,800 |
| Aug 5, 2024 | 2,230.00 | 2,261.50 | 2,088.00 | 2,126.00 | 2,092.51 | 8,412,600 |
| Aug 2, 2024 | 2,356.00 | 2,372.00 | 2,311.00 | 2,320.50 | 2,283.94 | 5,269,100 |
| Aug 1, 2024 | 2,372.50 | 2,416.00 | 2,333.00 | 2,410.50 | 2,372.52 | 7,347,900 |
| Jul 31, 2024 | 2,458.50 | 2,478.00 | 2,437.00 | 2,463.00 | 2,424.20 | 4,523,300 |
| Jul 30, 2024 | 2,454.00 | 2,463.50 | 2,437.50 | 2,457.50 | 2,418.78 | 2,456,900 |
| Jul 29, 2024 | 2,435.50 | 2,471.50 | 2,435.00 | 2,469.50 | 2,430.59 | 2,712,500 |
| Jul 26, 2024 | 2,478.00 | 2,478.00 | 2,415.50 | 2,416.00 | 2,377.94 | 4,252,000 |
| Jul 25, 2024 | 2,455.00 | 2,471.50 | 2,446.00 | 2,465.50 | 2,426.66 | 3,997,800 |
| Jul 24, 2024 | 2,508.50 | 2,508.50 | 2,457.50 | 2,457.50 | 2,418.78 | 3,700,400 |
| Jul 23, 2024 | 2,513.00 | 2,523.00 | 2,507.00 | 2,517.50 | 2,477.84 | 1,790,900 |
| Jul 22, 2024 | 2,507.00 | 2,512.00 | 2,490.50 | 2,500.50 | 2,461.11 | 2,189,400 |
| Jul 19, 2024 | 2,558.00 | 2,558.50 | 2,492.00 | 2,501.00 | 2,461.60 | 4,368,000 |
| Jul 18, 2024 | 2,565.50 | 2,579.50 | 2,557.50 | 2,562.00 | 2,521.64 | 2,739,600 |
| Jul 17, 2024 | 2,563.50 | 2,573.00 | 2,554.00 | 2,562.00 | 2,521.64 | 2,378,900 |
| Jul 16, 2024 | 2,596.00 | 2,596.00 | 2,560.00 | 2,561.50 | 2,521.15 | 2,232,000 |
| Jul 12, 2024 | 2,554.00 | 2,593.00 | 2,550.50 | 2,584.00 | 2,543.29 | 2,622,200 |
| Jul 11, 2024 | 2,558.00 | 2,582.00 | 2,557.00 | 2,576.50 | 2,535.91 | 2,423,700 |
| Jul 10, 2024 | 2,548.00 | 2,570.00 | 2,539.00 | 2,563.50 | 2,523.11 | 2,070,100 |
| Jul 9, 2024 | 2,541.50 | 2,550.00 | 2,532.00 | 2,541.00 | 2,500.97 | 1,827,100 |
| Jul 8, 2024 | 2,573.00 | 2,573.00 | 2,536.50 | 2,541.50 | 2,501.46 | 1,976,000 |
| Jul 5, 2024 | 2,580.00 | 2,583.50 | 2,558.50 | 2,566.50 | 2,526.07 | 1,787,300 |
| Jul 4, 2024 | 2,570.00 | 2,584.00 | 2,566.00 | 2,572.00 | 2,531.48 | 1,529,600 |
| Jul 3, 2024 | 2,550.50 | 2,562.50 | 2,537.00 | 2,557.50 | 2,517.21 | 2,318,100 |
| Jul 2, 2024 | 2,552.00 | 2,568.00 | 2,549.00 | 2,554.00 | 2,513.76 | 1,942,900 |
| Jul 1, 2024 | 2,580.00 | 2,581.50 | 2,539.00 | 2,545.00 | 2,504.91 | 1,990,600 |
| Jun 28, 2024 | 2,558.00 | 2,560.50 | 2,535.00 | 2,538.50 | 2,498.51 | 2,826,100 |
| Jun 27, 2024 | 2,560.00 | 2,563.50 | 2,542.50 | 2,557.00 | 2,516.72 | 2,183,800 |
| Jun 26, 2024 | 2,578.50 | 2,581.00 | 2,552.00 | 2,568.00 | 2,527.54 | 2,704,800 |
| Jun 25, 2024 | 2,565.00 | 2,576.50 | 2,555.00 | 2,575.00 | 2,534.43 | 1,851,200 |
| Jun 24, 2024 | 2,526.00 | 2,549.50 | 2,517.00 | 2,546.50 | 2,506.38 | 1,923,800 |
| Jun 21, 2024 | 2,536.00 | 2,575.00 | 2,523.00 | 2,527.00 | 2,487.19 | 3,880,700 |
| Jun 20, 2024 | 2,532.00 | 2,536.00 | 2,505.00 | 2,517.00 | 2,477.35 | 2,320,900 |
| Jun 19, 2024 | 2,495.50 | 2,508.50 | 2,476.00 | 2,505.00 | 2,465.54 | 2,290,300 |
| Jun 18, 2024 | 2,489.00 | 2,491.00 | 2,462.00 | 2,477.00 | 2,437.98 | 1,986,300 |
| Jun 17, 2024 | 2,508.00 | 2,508.00 | 2,441.00 | 2,462.00 | 2,423.21 | 4,606,900 |
| Jun 14, 2024 | 2,513.50 | 2,528.50 | 2,506.00 | 2,522.00 | 2,482.27 | 3,691,100 |
| Jun 13, 2024 | 2,566.50 | 2,577.50 | 2,513.50 | 2,517.50 | 2,477.84 | 2,943,200 |
| Jun 12, 2024 | 2,590.00 | 2,592.00 | 2,564.00 | 2,566.50 | 2,526.07 | 2,417,900 |
| Jun 11, 2024 | 2,621.00 | 2,628.00 | 2,592.50 | 2,592.50 | 2,551.66 | 2,451,600 |
| Jun 10, 2024 | 2,617.00 | 2,631.00 | 2,606.00 | 2,625.00 | 2,583.65 | 1,479,800 |
| Jun 7, 2024 | 2,615.50 | 2,628.50 | 2,605.50 | 2,618.00 | 2,576.76 | 1,578,200 |
| Jun 6, 2024 | 2,637.00 | 2,642.00 | 2,620.00 | 2,623.50 | 2,582.17 | 2,037,400 |
| Jun 5, 2024 | 2,670.00 | 2,688.00 | 2,648.00 | 2,650.50 | 2,608.74 | 2,144,200 |
| Jun 4, 2024 | 2,662.00 | 2,678.50 | 2,648.00 | 2,673.00 | 2,630.89 | 1,710,600 |
| Jun 3, 2024 | 2,663.00 | 2,668.50 | 2,635.00 | 2,651.00 | 2,609.24 | 1,753,800 |
| May 31, 2024 | 2,625.00 | 2,662.00 | 2,616.00 | 2,647.50 | 2,605.79 | 6,089,400 |
| May 30, 2024 | 2,600.00 | 2,609.00 | 2,583.50 | 2,607.50 | 2,566.42 | 3,688,700 |
| May 29, 2024 | 2,665.50 | 2,676.50 | 2,624.00 | 2,624.00 | 2,582.66 | 3,274,800 |
| May 28, 2024 | 2,670.00 | 2,684.00 | 2,661.50 | 2,665.50 | 2,623.51 | 2,037,900 |
| May 27, 2024 | 2,660.00 | 2,673.00 | 2,650.00 | 2,668.00 | 2,625.97 | 2,287,400 |
| May 24, 2024 | 2,675.00 | 2,694.50 | 2,660.50 | 2,671.50 | 2,629.41 | 2,712,600 |
| May 23, 2024 | 2,706.00 | 2,713.50 | 2,688.00 | 2,688.00 | 2,645.65 | 2,247,700 |
| May 22, 2024 | 2,700.00 | 2,709.00 | 2,695.50 | 2,700.50 | 2,657.96 | 2,028,600 |
| May 21, 2024 | 2,718.00 | 2,731.00 | 2,700.00 | 2,704.50 | 2,661.89 | 2,180,400 |
| May 20, 2024 | 2,705.50 | 2,724.50 | 2,704.00 | 2,715.50 | 2,672.72 | 2,059,000 |
| May 17, 2024 | 2,690.00 | 2,709.00 | 2,678.00 | 2,709.00 | 2,666.32 | 2,197,300 |
| May 16, 2024 | 2,706.00 | 2,711.00 | 2,683.50 | 2,697.50 | 2,655.00 | 2,514,500 |
| May 15, 2024 | 2,735.50 | 2,740.00 | 2,703.50 | 2,705.00 | 2,662.38 | 2,029,800 |
| May 14, 2024 | 2,744.00 | 2,750.50 | 2,729.00 | 2,736.00 | 2,692.90 | 2,459,500 |
| May 13, 2024 | 2,700.00 | 2,732.00 | 2,695.50 | 2,731.50 | 2,688.47 | 2,657,600 |
| May 10, 2024 | 2,700.00 | 2,722.00 | 2,687.00 | 2,693.50 | 2,651.07 | 4,263,400 |
| May 9, 2024 | 2,700.50 | 2,724.50 | 2,694.00 | 2,711.50 | 2,668.78 | 3,244,500 |
| May 8, 2024 | 2,725.00 | 2,741.00 | 2,702.00 | 2,704.00 | 2,661.40 | 3,829,800 |
| May 7, 2024 | 2,795.00 | 2,796.00 | 2,726.50 | 2,729.00 | 2,686.01 | 6,378,400 |
| May 2, 2024 | 2,789.00 | 2,794.00 | 2,742.00 | 2,753.00 | 2,709.63 | 5,192,000 |
| May 1, 2024 | 2,803.00 | 2,817.00 | 2,780.50 | 2,798.00 | 2,753.92 | 2,599,000 |
| Apr 30, 2024 | 2,835.50 | 2,835.50 | 2,784.00 | 2,799.50 | 2,755.40 | 3,361,400 |
| Apr 26, 2024 | 2,835.50 | 2,851.50 | 2,818.50 | 2,841.00 | 2,796.24 | 1,707,600 |
| Apr 25, 2024 | 2,853.50 | 2,853.50 | 2,828.50 | 2,839.50 | 2,794.77 | 2,064,300 |
| Apr 24, 2024 | 2,833.00 | 2,857.50 | 2,827.50 | 2,857.00 | 2,811.99 | 2,403,000 |
| Apr 23, 2024 | 2,870.00 | 2,875.00 | 2,848.50 | 2,855.00 | 2,810.02 | 1,774,900 |
| Apr 22, 2024 | 2,836.00 | 2,866.00 | 2,822.50 | 2,862.50 | 2,817.40 | 2,803,100 |
| Apr 19, 2024 | 2,845.50 | 2,859.50 | 2,771.50 | 2,775.00 | 2,731.28 | 4,157,600 |
| Apr 18, 2024 | 2,776.00 | 2,848.50 | 2,769.00 | 2,836.00 | 2,791.32 | 4,077,100 |
| Apr 17, 2024 | 2,801.50 | 2,806.00 | 2,751.00 | 2,751.00 | 2,707.66 | 3,276,900 |
| Apr 16, 2024 | 2,803.50 | 2,815.00 | 2,773.00 | 2,787.50 | 2,743.59 | 4,226,100 |
| Apr 15, 2024 | 2,881.50 | 2,884.00 | 2,823.50 | 2,837.00 | 2,792.31 | 4,136,600 |
| Apr 12, 2024 | 2,920.00 | 2,920.00 | 2,896.00 | 2,902.50 | 2,856.77 | 2,169,800 |
| Apr 11, 2024 | 2,896.00 | 2,916.50 | 2,888.50 | 2,900.00 | 2,854.31 | 2,330,500 |
| Apr 10, 2024 | 2,911.50 | 2,934.00 | 2,899.00 | 2,900.00 | 2,854.31 | 2,586,300 |
| Apr 9, 2024 | 2,869.50 | 2,908.50 | 2,869.50 | 2,900.00 | 2,854.31 | 3,542,200 |
| Apr 8, 2024 | 2,851.00 | 2,874.50 | 2,839.50 | 2,847.50 | 2,802.64 | 3,097,800 |
| Apr 5, 2024 | 2,858.00 | 2,885.00 | 2,834.00 | 2,880.50 | 2,835.12 | 2,165,700 |
| Apr 4, 2024 | 2,904.00 | 2,904.00 | 2,863.00 | 2,863.00 | 2,817.90 | 3,345,900 |
| Apr 3, 2024 | 2,855.00 | 2,903.00 | 2,854.50 | 2,891.00 | 2,845.45 | 2,430,700 |
| Apr 2, 2024 | 2,908.00 | 2,914.50 | 2,870.50 | 2,874.00 | 2,828.72 | 2,516,500 |
| Apr 1, 2024 | 2,916.00 | 2,928.00 | 2,889.00 | 2,908.00 | 2,862.19 | 3,112,300 |
| Mar 29, 2024 | 2,899.00 | 2,941.50 | 2,896.50 | 2,914.00 | 2,868.09 | 2,658,900 |
| Mar 28, 2024 | 45.00 Dividend | |||||
| Mar 28, 2024 | 2,874.00 | 2,901.00 | 2,860.50 | 2,871.00 | 2,825.77 | 3,223,500 |
| Mar 27, 2024 | 2,905.50 | 2,923.00 | 2,893.00 | 2,912.50 | 2,822.32 | 4,802,600 |
| Mar 26, 2024 | 2,909.50 | 2,913.00 | 2,856.00 | 2,902.00 | 2,812.15 | 3,947,400 |
| Mar 25, 2024 | 2,908.00 | 2,942.50 | 2,894.00 | 2,906.50 | 2,816.51 | 4,158,500 |
| Mar 22, 2024 | 2,900.00 | 2,956.00 | 2,900.00 | 2,910.00 | 2,819.90 | 8,976,300 |
| Mar 21, 2024 | 2,826.00 | 2,850.00 | 2,804.00 | 2,850.00 | 2,761.76 | 4,801,400 |
| Mar 19, 2024 | 2,795.00 | 2,830.00 | 2,788.50 | 2,830.00 | 2,742.38 | 3,533,100 |
| Mar 18, 2024 | 2,767.00 | 2,799.00 | 2,760.00 | 2,797.00 | 2,710.40 | 3,043,300 |
| Mar 15, 2024 | 2,752.50 | 2,758.50 | 2,736.50 | 2,756.50 | 2,671.15 | 2,024,400 |
| Mar 14, 2024 | 2,734.00 | 2,754.00 | 2,726.50 | 2,752.00 | 2,666.79 | 2,524,600 |
| Mar 13, 2024 | 2,728.00 | 2,741.50 | 2,704.50 | 2,725.50 | 2,641.11 | 3,446,200 |
| Mar 12, 2024 | 2,735.00 | 2,735.00 | 2,671.50 | 2,723.50 | 2,639.18 | 4,107,000 |
| Mar 11, 2024 | 2,754.00 | 2,765.50 | 2,715.00 | 2,736.00 | 2,651.29 | 3,584,100 |
| Mar 8, 2024 | 2,779.00 | 2,786.50 | 2,737.00 | 2,754.00 | 2,668.73 | 4,290,500 |
| Mar 7, 2024 | 2,738.00 | 2,777.50 | 2,738.00 | 2,766.00 | 2,680.36 | 4,223,100 |
| Mar 6, 2024 | 2,725.50 | 2,761.00 | 2,723.00 | 2,734.50 | 2,649.84 | 3,917,600 |
| Mar 5, 2024 | 2,719.50 | 2,735.00 | 2,703.50 | 2,726.50 | 2,642.08 | 3,108,300 |
| Mar 4, 2024 | 2,775.00 | 2,775.50 | 2,715.00 | 2,719.50 | 2,635.30 | 5,640,400 |
| Mar 1, 2024 | 2,799.00 | 2,809.50 | 2,775.00 | 2,781.00 | 2,694.90 | 2,700,400 |
| Feb 29, 2024 | 2,794.50 | 2,804.00 | 2,764.00 | 2,796.00 | 2,709.43 | 3,234,100 |
| Feb 28, 2024 | 2,774.00 | 2,802.00 | 2,771.00 | 2,793.50 | 2,707.01 | 2,735,200 |
| Feb 27, 2024 | 2,769.00 | 2,776.00 | 2,752.50 | 2,771.50 | 2,685.69 | 2,225,500 |
| Feb 26, 2024 | 2,748.00 | 2,780.00 | 2,745.50 | 2,778.00 | 2,691.99 | 3,219,600 |
| Feb 22, 2024 | 2,750.50 | 2,775.00 | 2,746.50 | 2,750.00 | 2,664.86 | 2,997,900 |
| Feb 21, 2024 | 2,785.50 | 2,792.00 | 2,744.00 | 2,750.50 | 2,665.34 | 3,775,100 |
| Feb 20, 2024 | 2,801.00 | 2,810.50 | 2,781.50 | 2,790.00 | 2,703.62 | 2,387,800 |
| Feb 19, 2024 | 2,765.00 | 2,788.50 | 2,751.00 | 2,787.00 | 2,700.71 | 2,227,300 |
| Feb 16, 2024 | 2,752.00 | 2,777.00 | 2,750.00 | 2,767.00 | 2,681.33 | 2,806,700 |
| Feb 15, 2024 | 2,772.50 | 2,775.50 | 2,741.50 | 2,753.00 | 2,667.76 | 3,195,200 |
| Feb 14, 2024 | 2,790.00 | 2,798.50 | 2,767.50 | 2,772.50 | 2,686.66 | 3,665,000 |
| Feb 13, 2024 | 2,795.00 | 2,813.00 | 2,778.50 | 2,812.00 | 2,724.94 | 3,549,700 |
| Feb 9, 2024 | 2,795.00 | 2,802.50 | 2,774.00 | 2,783.50 | 2,697.32 | 3,353,100 |
| Feb 8, 2024 | 2,792.00 | 2,822.50 | 2,769.00 | 2,803.00 | 2,716.22 | 4,281,600 |
| Feb 7, 2024 | 2,811.00 | 2,835.00 | 2,788.00 | 2,792.50 | 2,706.04 | 3,877,600 |
| Feb 6, 2024 | 2,849.50 | 2,854.00 | 2,805.50 | 2,807.00 | 2,720.09 | 4,264,400 |
| Feb 5, 2024 | 2,849.00 | 2,868.50 | 2,823.00 | 2,844.50 | 2,756.43 | 5,963,500 |
| Feb 2, 2024 | 2,871.00 | 2,881.00 | 2,843.50 | 2,868.50 | 2,779.69 | 4,114,500 |
| Feb 1, 2024 | 2,871.00 | 2,916.00 | 2,852.00 | 2,867.00 | 2,778.23 | 5,244,000 |
| Jan 31, 2024 | 2,820.00 | 2,843.50 | 2,815.50 | 2,843.50 | 2,755.46 | 2,118,200 |
| Jan 30, 2024 | 2,843.00 | 2,846.50 | 2,823.00 | 2,835.00 | 2,747.22 | 2,114,400 |
| Jan 29, 2024 | 2,828.50 | 2,857.00 | 2,827.00 | 2,848.50 | 2,760.31 | 2,539,700 |
| Jan 26, 2024 | 2,838.50 | 2,841.50 | 2,809.00 | 2,811.50 | 2,724.45 | 2,185,600 |
| Jan 25, 2024 | 2,815.00 | 2,842.50 | 2,810.00 | 2,838.50 | 2,750.62 | 1,934,500 |
| Jan 24, 2024 | 2,838.50 | 2,846.00 | 2,804.00 | 2,818.50 | 2,731.24 | 2,973,300 |
| Jan 23, 2024 | 2,832.50 | 2,859.50 | 2,827.00 | 2,838.50 | 2,750.62 | 3,833,100 |
| Jan 22, 2024 | 2,813.00 | 2,827.50 | 2,796.50 | 2,827.00 | 2,739.47 | 2,666,700 |
| Jan 19, 2024 | 2,805.00 | 2,821.50 | 2,783.00 | 2,798.00 | 2,711.37 | 2,845,800 |
| Jan 18, 2024 | 2,798.50 | 2,803.50 | 2,776.00 | 2,777.00 | 2,691.02 | 2,967,100 |
| Jan 17, 2024 | 2,785.50 | 2,808.50 | 2,774.50 | 2,783.00 | 2,696.83 | 3,010,200 |
| Jan 16, 2024 | 2,804.50 | 2,823.00 | 2,772.50 | 2,775.00 | 2,689.08 | 3,205,600 |
| Jan 15, 2024 | 2,804.50 | 2,807.50 | 2,789.00 | 2,789.50 | 2,703.13 | 936,600 |
| Jan 12, 2024 | 2,850.00 | 2,850.00 | 2,794.00 | 2,804.50 | 2,717.67 | 5,191,000 |
| Jan 11, 2024 | 2,842.00 | 2,847.00 | 2,828.00 | 2,838.00 | 2,750.13 | 3,228,000 |
| Jan 10, 2024 | 2,819.00 | 2,851.00 | 2,818.50 | 2,831.50 | 2,743.83 | 3,298,600 |
| Jan 9, 2024 | 2,806.50 | 2,837.00 | 2,787.50 | 2,818.00 | 2,730.75 | 3,893,600 |
| Jan 5, 2024 | 2,805.00 | 2,817.50 | 2,777.50 | 2,786.50 | 2,700.23 | 3,926,600 |
| Jan 4, 2024 | 2,716.00 | 2,799.50 | 2,706.00 | 2,796.50 | 2,709.92 | 8,350,100 |
| Dec 29, 2023 | 2,772.50 | 2,792.50 | 2,765.00 | 2,775.00 | 2,689.08 | 2,140,300 |
| Dec 28, 2023 | 2,750.50 | 2,771.50 | 2,738.50 | 2,771.00 | 2,685.21 | 1,542,500 |
| Dec 27, 2023 | 2,735.00 | 2,760.50 | 2,733.50 | 2,760.50 | 2,675.03 | 2,448,400 |
| Dec 26, 2023 | 2,760.00 | 2,762.50 | 2,731.50 | 2,734.00 | 2,649.35 | 1,930,800 |
| Dec 25, 2023 | 2,766.50 | 2,776.00 | 2,752.50 | 2,762.50 | 2,676.97 | 1,314,200 |
| Dec 22, 2023 | 2,766.00 | 2,781.00 | 2,739.50 | 2,763.50 | 2,677.94 | 2,562,000 |
| Dec 21, 2023 | 2,755.00 | 2,764.50 | 2,727.50 | 2,762.00 | 2,676.48 | 2,097,200 |
| Dec 20, 2023 | 2,770.00 | 2,789.00 | 2,764.50 | 2,765.00 | 2,679.39 | 2,302,400 |
| Dec 19, 2023 | 2,785.00 | 2,789.50 | 2,741.50 | 2,765.00 | 2,679.39 | 2,381,500 |
| Dec 18, 2023 | 2,813.00 | 2,831.00 | 2,776.00 | 2,786.00 | 2,699.74 | 2,006,900 |
| Dec 15, 2023 | 2,799.00 | 2,830.50 | 2,783.50 | 2,829.00 | 2,741.41 | 2,888,400 |
| Dec 14, 2023 | 2,857.00 | 2,860.00 | 2,819.50 | 2,830.50 | 2,742.86 | 2,476,300 |
| Dec 13, 2023 | 2,886.50 | 2,902.00 | 2,851.50 | 2,858.00 | 2,769.51 | 2,443,900 |
| Dec 12, 2023 | 2,874.00 | 2,888.50 | 2,867.00 | 2,876.00 | 2,786.95 | 2,035,800 |
| Dec 11, 2023 | 2,859.00 | 2,870.00 | 2,822.50 | 2,870.00 | 2,781.14 | 3,027,300 |
| Dec 8, 2023 | 2,872.00 | 2,916.00 | 2,850.00 | 2,871.00 | 2,782.11 | 5,567,800 |
| Dec 7, 2023 | 2,876.00 | 2,876.00 | 2,840.50 | 2,854.50 | 2,766.12 | 3,223,000 |
| Dec 6, 2023 | 2,785.00 | 2,816.00 | 2,777.50 | 2,815.50 | 2,728.33 | 1,829,900 |
| Dec 5, 2023 | 2,780.50 | 2,804.00 | 2,767.50 | 2,788.50 | 2,702.16 | 2,515,700 |
| Dec 4, 2023 | 2,788.50 | 2,798.50 | 2,763.00 | 2,786.50 | 2,700.23 | 2,170,000 |
| Dec 1, 2023 | 2,835.00 | 2,838.00 | 2,802.00 | 2,802.00 | 2,715.25 | 1,580,500 |
| Nov 30, 2023 | 2,791.00 | 2,812.00 | 2,766.00 | 2,811.00 | 2,723.97 | 2,246,000 |
| Nov 29, 2023 | 2,814.00 | 2,830.00 | 2,792.00 | 2,802.00 | 2,715.25 | 2,009,300 |
| Nov 28, 2023 | 2,836.00 | 2,841.00 | 2,795.00 | 2,830.00 | 2,742.38 | 3,036,400 |
| Nov 27, 2023 | 2,873.00 | 2,881.00 | 2,845.50 | 2,850.50 | 2,762.24 | 2,111,000 |
| Nov 24, 2023 | 2,901.00 | 2,914.00 | 2,868.50 | 2,873.00 | 2,784.05 | 2,516,600 |
| Nov 22, 2023 | 2,889.50 | 2,896.50 | 2,877.50 | 2,888.00 | 2,798.58 | 2,178,200 |
| Nov 21, 2023 | 2,884.00 | 2,918.50 | 2,880.50 | 2,908.50 | 2,818.45 | 2,851,900 |
| Nov 20, 2023 | 2,885.00 | 2,900.00 | 2,871.50 | 2,886.50 | 2,797.13 | 1,846,700 |
| Nov 17, 2023 | 2,821.50 | 2,887.50 | 2,821.50 | 2,886.00 | 2,796.65 | 3,924,800 |
| Nov 16, 2023 | 2,844.00 | 2,849.50 | 2,819.50 | 2,819.50 | 2,732.20 | 2,003,300 |
| Nov 15, 2023 | 2,844.50 | 2,851.50 | 2,823.00 | 2,839.50 | 2,751.58 | 2,313,300 |
| Nov 14, 2023 | 2,846.00 | 2,848.00 | 2,819.50 | 2,832.00 | 2,744.32 | 1,707,100 |
| Nov 13, 2023 | 2,845.00 | 2,853.00 | 2,816.50 | 2,832.00 | 2,744.32 | 1,937,500 |
| Nov 10, 2023 | 2,814.00 | 2,849.00 | 2,803.00 | 2,849.00 | 2,760.79 | 2,726,700 |
| Nov 9, 2023 | 2,784.00 | 2,840.00 | 2,776.50 | 2,839.00 | 2,751.10 | 4,152,600 |
| Nov 8, 2023 | 2,777.00 | 2,810.50 | 2,747.00 | 2,758.00 | 2,672.61 | 4,804,000 |
| Nov 7, 2023 | 2,775.00 | 2,781.00 | 2,748.00 | 2,748.00 | 2,662.92 | 3,161,000 |
| Nov 6, 2023 | 2,800.00 | 2,829.00 | 2,780.50 | 2,789.50 | 2,703.13 | 5,220,800 |
| Nov 2, 2023 | 2,709.00 | 2,754.00 | 2,693.00 | 2,746.50 | 2,661.46 | 5,675,100 |
| Nov 1, 2023 | 2,767.50 | 2,770.00 | 2,686.00 | 2,688.00 | 2,604.78 | 10,860,800 |
| Oct 31, 2023 | 2,755.50 | 2,766.00 | 2,722.00 | 2,764.00 | 2,678.42 | 3,533,000 |
| Oct 30, 2023 | 2,731.00 | 2,750.00 | 2,715.50 | 2,722.50 | 2,638.21 | 2,965,500 |
| Oct 27, 2023 | 2,707.50 | 2,750.50 | 2,702.00 | 2,746.00 | 2,660.98 | 2,793,400 |
| Oct 26, 2023 | 2,692.50 | 2,713.50 | 2,680.50 | 2,698.50 | 2,614.95 | 2,761,200 |
| Oct 25, 2023 | 2,721.00 | 2,741.00 | 2,710.50 | 2,720.50 | 2,636.27 | 3,340,800 |
| Oct 24, 2023 | 2,662.00 | 2,694.00 | 2,618.00 | 2,684.00 | 2,600.90 | 4,855,600 |
| Oct 23, 2023 | 2,650.00 | 2,662.00 | 2,630.50 | 2,640.00 | 2,558.26 | 2,686,600 |
Related Tickers
9202.T ANA Holdings Inc.
2,928.00
-0.49%
091810.KS T'Way Air Co., Ltd.
2,910.00
+0.69%
003490.KS Korean Airlines Co.,Ltd.
23,550.00
-0.21%
601021.SS Spring Airlines Co., Ltd.
54.16
+1.08%
600221.SS Hainan Airlines Holding Co., Ltd.
1.1400
+0.88%
020560.KS Asiana Airlines, Inc.
9,830.00
-1.80%
601111.SS Air China Limited
6.98
+0.43%
603885.SS Juneyao Airlines Co., Ltd
12.63
+1.45%
BA.BK Bangkok Airways Public Company Limited
23.20
-2.11%
600115.SS China Eastern Airlines Corporation Limited
3.6400
+0.83%