Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,527.00+10.00 (+0.40%)
At close: 03:15PM JST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jun 11, 20242,621.002,628.002,592.502,592.502,592.502,451,600
Jun 10, 20242,617.002,631.002,606.002,625.002,625.001,479,800
Jun 07, 20242,615.502,628.502,605.502,618.002,618.001,578,200
Jun 06, 20242,637.002,642.002,620.002,623.502,623.502,037,400
Jun 05, 20242,670.002,688.002,648.002,650.502,650.502,144,200
Jun 04, 20242,662.002,678.502,648.002,673.002,673.001,710,600
Jun 03, 20242,663.002,668.502,635.002,651.002,651.001,753,800
May 31, 20242,625.002,662.002,616.002,647.502,647.506,089,400
May 30, 20242,600.002,609.002,583.502,607.502,607.503,688,700
May 29, 20242,665.502,676.502,624.002,624.002,624.003,274,800
May 28, 20242,670.002,684.002,661.502,665.502,665.502,037,900
May 27, 20242,660.002,673.002,650.002,668.002,668.002,287,400
May 24, 20242,675.002,694.502,660.502,671.502,671.502,712,600
May 23, 20242,706.002,713.502,688.002,688.002,688.002,247,700
May 22, 20242,700.002,709.002,695.502,700.502,700.502,028,600
May 21, 20242,718.002,731.002,700.002,704.502,704.502,180,400
May 20, 20242,705.502,724.502,704.002,715.502,715.502,059,000
May 17, 20242,690.002,709.002,678.002,709.002,709.002,197,300
May 16, 20242,706.002,711.002,683.502,697.502,697.502,514,500
May 15, 20242,735.502,740.002,703.502,705.002,705.002,029,800
May 14, 20242,744.002,750.502,729.002,736.002,736.002,459,500
May 13, 20242,700.002,732.002,695.502,731.502,731.502,657,600
May 10, 20242,700.002,722.002,687.002,693.502,693.504,263,400
May 09, 20242,700.502,724.502,694.002,711.502,711.503,244,500
May 08, 20242,725.002,741.002,702.002,704.002,704.003,829,800
May 07, 20242,795.002,796.002,726.502,729.002,729.006,378,400
May 02, 20242,789.002,794.002,742.002,753.002,753.005,192,000
May 01, 20242,803.002,817.002,780.502,798.002,798.002,599,000
Apr 30, 20242,835.502,835.502,784.002,799.502,799.503,361,400
Apr 26, 20242,835.502,851.502,818.502,841.002,841.001,707,600
Apr 25, 20242,853.502,853.502,828.502,839.502,839.502,064,300
Apr 24, 20242,833.002,857.502,827.502,857.002,857.002,403,000
Apr 23, 20242,870.002,875.002,848.502,855.002,855.001,774,900
Apr 22, 20242,836.002,866.002,822.502,862.502,862.502,803,100
Apr 19, 20242,845.502,859.502,771.502,775.002,775.004,157,600
Apr 18, 20242,776.002,848.502,769.002,836.002,836.004,077,100
Apr 17, 20242,801.502,806.002,751.002,751.002,751.003,276,900
Apr 16, 20242,803.502,815.002,773.002,787.502,787.504,226,100
Apr 15, 20242,881.502,884.002,823.502,837.002,837.004,136,600
Apr 12, 20242,920.002,920.002,896.002,902.502,902.502,169,800
Apr 11, 20242,896.002,916.502,888.502,900.002,900.002,330,500
Apr 10, 20242,911.502,934.002,899.002,900.002,900.002,586,300
Apr 09, 20242,869.502,908.502,869.502,900.002,900.003,542,200
Apr 08, 20242,851.002,874.502,839.502,847.502,847.503,097,800
Apr 05, 20242,858.002,885.002,834.002,880.502,880.502,165,700
Apr 04, 20242,904.002,904.002,863.002,863.002,863.003,345,900
Apr 03, 20242,855.002,903.002,854.502,891.002,891.002,430,700
Apr 02, 20242,908.002,914.502,870.502,874.002,874.002,516,500
Apr 01, 20242,916.002,928.002,889.002,908.002,908.003,112,300
Mar 29, 20242,899.002,941.502,896.502,914.002,914.002,658,900
Mar 28, 20242,874.002,901.002,860.502,871.002,871.003,223,500
Mar 28, 202445 Dividend
Mar 27, 20242,905.502,923.002,893.002,912.502,867.504,802,600
Mar 26, 20242,909.502,913.002,856.002,902.002,857.163,947,400
Mar 25, 20242,908.002,942.502,894.002,906.502,861.594,158,500
Mar 22, 20242,900.002,956.002,900.002,910.002,865.048,976,300
Mar 21, 20242,826.002,850.002,804.002,850.002,805.974,801,400
Mar 19, 20242,795.002,830.002,788.502,830.002,786.273,533,100
Mar 18, 20242,767.002,799.002,760.002,797.002,753.783,043,300
Mar 15, 20242,752.502,758.502,736.502,756.502,713.912,024,400
Mar 14, 20242,734.002,754.002,726.502,752.002,709.482,524,600
Mar 13, 20242,728.002,741.502,704.502,725.502,683.393,446,200
Mar 12, 20242,735.002,735.002,671.502,723.502,681.424,107,000
Mar 11, 20242,754.002,765.502,715.002,736.002,693.733,584,100
Mar 08, 20242,779.002,786.502,737.002,754.002,711.454,290,500
Mar 07, 20242,738.002,777.502,738.002,766.002,723.264,223,100
Mar 06, 20242,725.502,761.002,723.002,734.502,692.253,917,600
Mar 05, 20242,719.502,735.002,703.502,726.502,684.373,108,300
Mar 04, 20242,775.002,775.502,715.002,719.502,677.485,640,400
Mar 01, 20242,799.002,809.502,775.002,781.002,738.032,700,400
Feb 29, 20242,794.502,804.002,764.002,796.002,752.803,234,100
Feb 28, 20242,774.002,802.002,771.002,793.502,750.342,735,200
Feb 27, 20242,769.002,776.002,752.502,771.502,728.682,225,500
Feb 26, 20242,748.002,780.002,745.502,778.002,735.083,219,600
Feb 22, 20242,750.502,775.002,746.502,750.002,707.512,997,900
Feb 21, 20242,785.502,792.002,744.002,750.502,708.003,775,100
Feb 20, 20242,801.002,810.502,781.502,790.002,746.892,387,800
Feb 19, 20242,765.002,788.502,751.002,787.002,743.942,227,300
Feb 16, 20242,752.002,777.002,750.002,767.002,724.252,806,700
Feb 15, 20242,772.502,775.502,741.502,753.002,710.463,195,200
Feb 14, 20242,790.002,798.502,767.502,772.502,729.663,665,000
Feb 13, 20242,795.002,813.002,778.502,812.002,768.553,549,700
Feb 09, 20242,795.002,802.502,774.002,783.502,740.493,353,100
Feb 08, 20242,792.002,822.502,769.002,803.002,759.694,281,600
Feb 07, 20242,811.002,835.002,788.002,792.502,749.353,877,600
Feb 06, 20242,849.502,854.002,805.502,807.002,763.634,264,400
Feb 05, 20242,849.002,868.502,823.002,844.502,800.555,963,500
Feb 02, 20242,871.002,881.002,843.502,868.502,824.184,114,500
Feb 01, 20242,871.002,916.002,852.002,867.002,822.705,244,000
Jan 31, 20242,820.002,843.502,815.502,843.502,799.572,118,200
Jan 30, 20242,843.002,846.502,823.002,835.002,791.202,114,400
Jan 29, 20242,828.502,857.002,827.002,848.502,804.492,539,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...