Canada markets closed

Japan Airlines Co., Ltd. (JAPSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.80-0.25 (-2.74%)
At close: 03:57PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.058.908.798.808.8028,380
Apr 29, 20249.059.128.909.059.0556,300
Apr 26, 20248.939.048.888.978.9768,100
Apr 25, 20248.989.098.989.099.0934,300
Apr 24, 20249.149.159.099.099.0962,100
Apr 23, 20249.199.269.179.249.2429,300
Apr 22, 20249.209.259.209.239.2345,600
Apr 19, 20248.908.998.908.988.9830,900
Apr 18, 20249.129.179.089.089.0859,100
Apr 17, 20248.948.978.868.968.96202,400
Apr 16, 20248.929.008.908.958.9572,200
Apr 15, 20249.189.189.109.129.1244,100
Apr 12, 20249.399.399.359.369.3672,600
Apr 11, 20249.409.459.369.459.4548,700
Apr 10, 20249.399.439.379.389.3859,700
Apr 09, 20249.419.539.399.449.4444,100
Apr 08, 20249.509.509.339.349.3437,300
Apr 05, 20249.459.529.439.439.4323,600
Apr 04, 20249.569.709.319.419.4147,500
Apr 03, 20249.569.629.519.629.6234,300
Apr 02, 20249.489.659.409.539.5331,400
Apr 01, 20249.589.589.549.569.5680,800
Mar 28, 20249.449.499.449.479.4727,000
Mar 27, 20249.269.479.269.479.4716,700
Mar 26, 20249.609.609.439.559.5525,300
Mar 25, 20249.569.589.549.569.5622,200
Mar 22, 20249.549.609.549.549.5429,700
Mar 21, 20249.509.679.509.559.5567,200
Mar 20, 20249.469.489.339.489.4825,400
Mar 19, 20249.439.439.289.379.3732,700
Mar 18, 20249.259.339.229.249.2426,800
Mar 15, 20249.149.259.109.259.2563,200
Mar 14, 20249.259.259.159.209.2044,600
Mar 13, 20249.059.209.059.169.1617,700
Mar 12, 20249.159.199.119.199.1988,400
Mar 11, 20249.059.239.059.179.1716,600
Mar 08, 20249.129.339.059.279.2714,400
Mar 07, 20249.249.329.229.309.3026,700
Mar 06, 20249.129.199.019.179.17145,600
Mar 05, 20249.039.078.959.009.00192,200
Mar 04, 20249.079.078.979.029.0225,000
Mar 01, 20249.269.269.209.229.2214,500
Feb 29, 20249.309.329.259.279.2747,300
Feb 28, 20249.209.239.199.229.2211,700
Feb 27, 20248.869.248.869.189.1822,800
Feb 26, 20249.199.229.179.209.2014,400
Feb 23, 20249.159.159.139.149.1414,100
Feb 22, 20249.119.159.109.159.1516,000
Feb 21, 20249.149.159.119.159.1514,700
Feb 20, 20249.159.299.009.289.2835,100
Feb 16, 20249.179.209.159.159.1513,900
Feb 15, 20249.169.449.149.229.2219,900
Feb 14, 20249.249.249.189.219.2133,500
Feb 13, 20249.199.299.109.249.2429,300
Feb 12, 20248.969.328.969.329.3224,600
Feb 09, 20249.309.319.249.269.2648,000
Feb 08, 20249.339.369.329.359.3542,100
Feb 07, 20249.399.429.399.429.4218,500
Feb 06, 20249.509.509.399.469.4616,900
Feb 05, 20249.549.559.499.529.5217,600
Feb 02, 20249.599.699.489.699.6926,200
Feb 01, 20249.639.829.639.829.8231,000
Jan 31, 20249.649.769.609.629.62104,900
Jan 30, 20249.519.569.519.529.5210,900
Jan 29, 20249.599.639.569.619.6114,600
Jan 26, 20249.499.499.479.479.4713,200
Jan 25, 20249.539.609.499.589.5855,600
Jan 24, 20249.509.549.499.519.5118,600
Jan 23, 20249.509.539.489.529.5240,700
Jan 22, 20249.499.549.499.529.5214,100
Jan 19, 20249.309.449.309.419.4119,800
Jan 18, 20249.459.489.379.389.3835,900
Jan 17, 20249.379.439.309.369.3621,900
Jan 16, 20249.439.469.399.439.4345,600
Jan 12, 20249.599.659.429.449.4471,700
Jan 11, 20249.719.739.679.729.7210,500
Jan 10, 20249.749.749.709.739.7330,300
Jan 09, 20249.709.759.689.719.7111,900
Jan 08, 20249.659.709.659.689.6840,700
Jan 05, 20249.909.909.549.649.646,000
Jan 04, 20249.639.669.639.649.64106,200
Jan 03, 20249.479.609.349.469.4684,300
Jan 02, 20249.669.759.559.579.5751,000
Dec 29, 202310.1710.179.669.739.7312,800
Dec 28, 20239.749.789.719.719.715,900
Dec 27, 20239.599.669.599.629.6213,500
Dec 26, 20239.449.599.239.569.5617,600
Dec 22, 20239.629.699.349.699.696,700
Dec 21, 20239.669.729.649.649.6419,200
Dec 20, 20239.559.579.499.499.4911,900
Dec 19, 20239.549.619.529.599.5914,600
Dec 18, 20239.619.729.619.689.6810,500
Dec 15, 20239.809.899.809.839.8345,100
Dec 14, 20239.949.949.779.909.909,600
Dec 13, 202310.0010.059.779.959.9522,700
Dec 12, 20239.819.889.809.889.88133,600
Dec 11, 20239.779.809.769.779.7721,400
Dec 08, 20239.679.939.679.879.8759,800
Dec 07, 20239.779.869.749.829.8240,300
Dec 06, 20239.559.589.539.559.55118,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...