Japan Airlines Co., Ltd. JAPSY
11.03 USD +0.11 (+1.01%)
Regular-session close
11.00 Day range 11.06
7.55 52-week range 11.06
- YTD
- +19.89%
- 1 year
- +15.50%
JAPSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.00 | 11.06 | 11.00 | 11.03 | +0.11 | +1.01% | 1,201 |
| Nov 12, 2026 | 10.94 | 11.00 | 10.91 | 10.92 | +0.10 | +0.92% | 10,000 |
| Nov 11, 2026 | 10.78 | 10.86 | 10.77 | 10.82 | +0.02 | +0.19% | 68,100 |
| Nov 10, 2026 | 10.72 | 10.85 | 10.72 | 10.80 | -0.04 | -0.37% | 8,600 |
| Nov 9, 2026 | 10.73 | 10.88 | 10.73 | 10.84 | +0.44 | +4.23% | 30,400 |
| Nov 6, 2026 | 10.29 | 10.42 | 10.29 | 10.40 | -0.14 | -1.33% | 38,500 |
| Nov 5, 2026 | 10.65 | 10.66 | 10.54 | 10.54 | +0.29 | +2.83% | 20,500 |
| Nov 4, 2026 | 9.98 | 10.26 | 9.98 | 10.25 | +0.72 | +7.56% | 65,700 |
| Nov 3, 2026 | 9.60 | 9.71 | 9.53 | 9.53 | -0.07 | -0.73% | 13,700 |
| Nov 2, 2026 | 9.60 | 9.68 | 9.59 | 9.60 | -0.09 | -0.93% | 21,100 |
| Oct 30, 2026 | 9.61 | 9.69 | 9.56 | 9.69 | +0.31 | +3.30% | 16,600 |
| Oct 29, 2026 | 9.39 | 9.40 | 9.34 | 9.38 | +0.11 | +1.19% | 12,700 |
| Oct 28, 2026 | 9.26 | 9.27 | 9.24 | 9.27 | -0.10 | -1.07% | 22,600 |
| Oct 27, 2026 | 9.36 | 9.39 | 9.34 | 9.37 | +0.04 | +0.43% | 20,500 |
| Oct 26, 2026 | 9.40 | 9.52 | 9.32 | 9.33 | -0.07 | -0.74% | 41,800 |
| Oct 23, 2026 | 9.42 | 9.42 | 9.37 | 9.40 | -0.09 | -0.95% | 45,200 |
| Oct 22, 2026 | 9.51 | 9.53 | 9.44 | 9.49 | +0.20 | +2.15% | 29,100 |
| Oct 21, 2026 | 9.31 | 9.39 | 9.27 | 9.29 | +0.03 | +0.32% | 9,400 |
| Oct 20, 2026 | 9.25 | 9.31 | 9.25 | 9.26 | +0.08 | +0.87% | 27,100 |
| Oct 19, 2026 | 9.24 | 9.24 | 9.18 | 9.18 | -0.05 | -0.54% | 32,900 |
| Oct 16, 2026 | 9.31 | 9.31 | 9.21 | 9.23 | -0.01 | -0.11% | 20,900 |
| Oct 15, 2026 | 9.23 | 9.25 | 9.20 | 9.24 | +0.02 | +0.22% | 31,000 |
| Oct 14, 2026 | 9.21 | 9.23 | 9.19 | 9.22 | -0.25 | -2.64% | 11,600 |
| Oct 13, 2026 | 9.57 | 9.57 | 9.45 | 9.47 | -0.03 | -0.32% | 18,400 |
| Oct 12, 2026 | 9.54 | 9.56 | 9.50 | 9.50 | -0.04 | -0.42% | 11,200 |
| Oct 9, 2026 | 9.41 | 9.55 | 9.41 | 9.54 | +0.06 | +0.63% | 9,600 |
| Oct 8, 2026 | 9.55 | 9.55 | 9.40 | 9.48 | +0.02 | +0.21% | 26,000 |
| Oct 7, 2026 | 9.41 | 9.46 | 9.41 | 9.46 | 0.00 | 0.00% | 23,600 |
| Oct 6, 2026 | 9.49 | 9.50 | 9.45 | 9.46 | -0.05 | -0.53% | 18,600 |
| Oct 5, 2026 | 9.48 | 9.51 | 9.47 | 9.51 | +0.04 | +0.42% | 6,000 |
| Oct 2, 2026 | 9.51 | 9.51 | 9.45 | 9.47 | +0.01 | +0.11% | 5,400 |
| Oct 1, 2026 | 9.55 | 9.55 | 9.44 | 9.46 | -0.19 | -1.97% | 9,900 |
| Sep 30, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | -0.02 | -0.21% | 17,900 |
| Sep 29, 2026 | 9.94 | 9.94 | 9.67 | 9.67 | -0.21 | -2.13% | 3,200 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.84 | 9.88 | +0.03 | +0.30% | 5,300 |
| Sep 25, 2026 | 9.99 | 9.99 | 9.75 | 9.85 | +0.20 | +2.07% | 17,300 |
| Sep 24, 2026 | 9.87 | 9.87 | 9.65 | 9.65 | -0.13 | -1.33% | 6,600 |
| Sep 23, 2026 | 9.91 | 9.91 | 9.73 | 9.78 | -0.13 | -1.31% | 14,100 |
| Sep 22, 2026 | 9.89 | 9.92 | 9.85 | 9.91 | +0.14 | +1.43% | 9,600 |
| Sep 21, 2026 | 9.77 | 9.78 | 9.66 | 9.77 | +0.03 | +0.31% | 8,100 |
| Sep 18, 2026 | 9.76 | 9.92 | 9.71 | 9.74 | -0.07 | -0.71% | 58,100 |
| Sep 17, 2026 | 9.85 | 9.85 | 9.80 | 9.81 | +0.22 | +2.29% | 12,800 |
| Sep 16, 2026 | 9.66 | 9.74 | 9.57 | 9.59 | -0.05 | -0.52% | 20,000 |
| Sep 15, 2026 | 9.64 | 9.66 | 9.63 | 9.64 | -0.05 | -0.52% | 43,000 |
| Sep 14, 2026 | 9.63 | 9.70 | 9.63 | 9.69 | +0.05 | +0.52% | 60,100 |
| Sep 11, 2026 | 9.55 | 9.69 | 9.55 | 9.64 | +0.12 | +1.26% | 14,600 |
| Sep 10, 2026 | 9.61 | 9.61 | 9.52 | 9.52 | -0.10 | -1.04% | 19,800 |
| Sep 9, 2026 | 9.66 | 9.69 | 9.62 | 9.62 | -0.07 | -0.72% | 8,900 |
| Sep 8, 2026 | 9.70 | 9.73 | 9.69 | 9.69 | +0.11 | +1.15% | 6,200 |
| Sep 4, 2026 | 9.61 | 9.62 | 9.58 | 9.58 | +0.09 | +0.95% | 23,300 |
| Sep 3, 2026 | 9.46 | 9.51 | 9.42 | 9.49 | +0.28 | +3.04% | 22,000 |
| Sep 2, 2026 | 9.21 | 9.24 | 9.20 | 9.21 | -0.09 | -0.97% | 11,100 |
| Sep 1, 2026 | 9.36 | 9.37 | 9.29 | 9.30 | -0.03 | -0.32% | 18,100 |
| Aug 31, 2026 | 9.37 | 9.37 | 9.32 | 9.33 | -0.18 | -1.89% | 12,300 |
| Aug 28, 2026 | 9.56 | 9.60 | 9.49 | 9.51 | 0.00 | 0.00% | 19,300 |
| Aug 27, 2026 | 9.52 | 9.52 | 9.48 | 9.51 | +0.04 | +0.42% | 26,100 |
| Aug 26, 2026 | 9.52 | 9.52 | 9.47 | 9.47 | -0.02 | -0.21% | 7,300 |
| Aug 25, 2026 | 9.52 | 9.52 | 9.45 | 9.49 | +0.10 | +1.06% | 5,000 |
| Aug 24, 2026 | 9.37 | 9.40 | 9.35 | 9.39 | -0.03 | -0.32% | 14,900 |
| Aug 21, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | +0.12 | +1.29% | 11,400 |
| Aug 20, 2026 | 9.34 | 9.34 | 9.29 | 9.30 | -0.11 | -1.17% | 12,600 |
| Aug 19, 2026 | 9.38 | 9.43 | 9.37 | 9.41 | +0.10 | +1.07% | 28,800 |
| Aug 18, 2026 | 9.35 | 9.38 | 9.31 | 9.31 | -0.12 | -1.27% | 7,100 |
| Aug 17, 2026 | 9.47 | 9.48 | 9.43 | 9.43 | -0.08 | -0.84% | 5,700 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.51 | 9.51 | +0.04 | +0.42% | 2,300 |
65 days, newest first. Daily bars as drawn on the JAPSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.