Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Airlines
(OP:
JAPSY
)
8.380
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
May 01, 2024
8.803
8.870
8.777
8.870
117,573
+0.07(+0.77%)
Apr 30, 2024
8.900
8.900
8.790
8.802
28,436
-0.25(-2.74%)
Apr 29, 2024
9.050
9.120
8.900
9.050
56,260
+0.08(+0.85%)
Apr 26, 2024
9.030
9.040
8.880
8.974
68,126
-0.11(-1.22%)
Apr 25, 2024
8.980
9.085
8.980
9.085
34,282
-0.00(-0.06%)
Apr 24, 2024
9.140
9.145
9.090
9.090
62,125
-0.15(-1.62%)
Apr 23, 2024
9.195
9.260
9.170
9.240
29,254
+0.01(+0.11%)
Apr 22, 2024
9.215
9.250
9.200
9.230
45,555
+0.25(+2.78%)
Apr 19, 2024
8.902
8.990
8.902
8.980
30,907
-0.10(-1.10%)
Apr 18, 2024
9.120
9.170
9.080
9.080
59,054
+0.12(+1.34%)
Apr 17, 2024
8.940
8.970
8.860
8.960
202,382
+0.01(+0.11%)
Apr 16, 2024
8.945
9.000
8.900
8.950
72,161
-0.17(-1.86%)
Apr 15, 2024
9.175
9.175
9.095
9.120
44,145
-0.24(-2.56%)
Apr 12, 2024
9.385
9.390
9.350
9.360
72,605
-0.09(-0.92%)
Apr 11, 2024
9.400
9.450
9.360
9.447
48,699
+0.07(+0.71%)
Apr 10, 2024
9.392
9.430
9.370
9.380
59,709
-0.06(-0.66%)
Apr 09, 2024
9.408
9.530
9.393
9.442
44,137
+0.10(+1.09%)
Apr 08, 2024
9.500
9.500
9.330
9.340
37,253
-0.09(-0.95%)
Apr 05, 2024
9.453
9.520
9.430
9.430
23,593
+0.02(+0.21%)
Apr 04, 2024
9.560
9.700
9.310
9.410
47,464
-0.21(-2.18%)
Apr 03, 2024
9.560
9.620
9.508
9.620
34,321
+0.09(+0.94%)
Apr 02, 2024
9.475
9.650
9.402
9.530
31,361
-0.03(-0.31%)
Apr 01, 2024
9.580
9.580
9.543
9.560
80,810
+0.10(+1.00%)
Mar 28, 2024
9.445
9.490
9.445
9.465
26,959
-0.01(-0.05%)
Mar 27, 2024
9.260
9.470
9.260
9.470
16,700
-0.08(-0.88%)
Mar 26, 2024
9.600
9.600
9.430
9.554
25,319
-0.00(-0.01%)
Mar 25, 2024
9.560
9.580
9.540
9.555
22,160
+0.02(+0.16%)
Mar 22, 2024
9.540
9.600
9.540
9.540
29,690
-0.01(-0.10%)
Mar 21, 2024
9.500
9.670
9.500
9.550
67,204
+0.07(+0.74%)
Mar 20, 2024
9.460
9.480
9.330
9.480
25,409
+0.11(+1.17%)
Mar 19, 2024
9.430
9.430
9.280
9.370
32,733
+0.13(+1.41%)
Mar 18, 2024
9.215
9.330
9.215
9.240
26,831
-0.01(-0.11%)
Mar 15, 2024
9.137
9.250
9.100
9.250
63,216
+0.05(+0.54%)
Mar 14, 2024
9.250
9.250
9.150
9.200
44,560
+0.04(+0.38%)
Mar 13, 2024
9.050
9.200
9.050
9.165
17,737
-0.03(-0.27%)
Mar 12, 2024
9.140
9.190
9.110
9.190
88,438
+0.02(+0.22%)
Mar 11, 2024
9.050
9.230
9.050
9.170
16,642
-0.10(-1.08%)
Mar 08, 2024
9.330
9.330
9.050
9.270
14,368
-0.03(-0.32%)
Mar 07, 2024
9.242
9.320
9.220
9.300
26,689
+0.13(+1.42%)
Mar 06, 2024
9.120
9.190
9.010
9.170
145,624
+0.17(+1.89%)
Mar 05, 2024
9.045
9.070
8.950
9.000
192,245
-0.02(-0.22%)
Mar 04, 2024
8.990
9.074
8.970
9.020
24,957
-0.20(-2.17%)
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
.