Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

2,610.50
+17.00
+(0.66%)
At close: April 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,585.002,616.002,577.002,610.502,610.501,524,600
Apr 25, 20252,573.502,611.002,564.002,593.502,593.501,861,100
Apr 24, 20252,625.002,627.002,586.502,588.002,588.001,576,400
Apr 23, 20252,600.002,622.002,593.502,615.502,615.502,211,300
Apr 22, 20252,537.002,597.502,536.502,591.502,591.502,045,500
Apr 21, 20252,525.002,543.002,506.002,534.002,534.001,701,100
Apr 18, 20252,500.002,518.002,489.002,518.002,518.001,015,200
Apr 17, 20252,469.502,487.502,458.502,486.002,486.001,063,000
Apr 16, 20252,442.502,470.002,433.002,470.002,470.001,633,600
Apr 15, 20252,438.502,448.002,418.002,422.002,422.001,103,300
Apr 14, 20252,452.002,460.002,433.502,438.502,438.501,264,700
Apr 11, 20252,388.502,442.002,365.502,439.502,439.502,501,700
Apr 10, 20252,450.002,463.002,400.002,463.002,463.003,199,500
Apr 9, 20252,330.002,345.002,297.002,322.002,322.002,858,600
Apr 8, 20252,320.002,381.502,317.502,353.502,353.503,735,900
Apr 7, 20252,236.002,311.002,205.002,269.002,269.005,615,800
Apr 4, 20252,447.002,468.002,400.002,447.002,447.003,465,500
Apr 3, 20252,451.002,489.502,432.002,481.502,481.503,239,500
Apr 2, 20252,548.002,548.502,511.502,523.002,523.001,849,700
Apr 1, 20252,577.002,581.002,535.502,543.002,543.002,079,300
Mar 31, 20252,606.002,607.002,552.502,556.502,556.502,606,600
Mar 28, 2025 40 Dividend
Mar 28, 20252,666.002,675.002,635.502,650.502,650.502,464,200
Mar 27, 20252,696.502,713.502,686.502,709.002,669.002,866,000
Mar 26, 20252,710.002,722.002,701.502,711.502,671.462,489,700
Mar 25, 20252,679.502,694.002,668.502,692.002,652.251,808,900
Mar 24, 20252,688.002,702.502,631.502,678.002,638.462,579,300
Mar 21, 20252,658.002,698.002,650.502,678.002,638.463,950,300
Mar 19, 20252,610.002,673.502,609.002,648.002,608.904,080,100
Mar 18, 20252,605.002,609.002,589.502,597.502,559.152,054,200
Mar 17, 20252,588.002,598.502,585.002,586.002,547.821,519,100
Mar 14, 20252,568.002,590.002,556.002,583.502,545.352,500,300
Mar 13, 20252,613.502,622.002,592.002,599.002,560.621,549,200
Mar 12, 20252,575.002,621.002,564.502,618.002,579.342,075,900
Mar 11, 20252,619.502,625.502,577.502,601.002,562.592,180,900
Mar 10, 20252,652.002,655.002,620.002,639.002,600.031,952,300
Mar 7, 20252,658.002,668.002,644.502,657.502,618.262,640,500
Mar 6, 20252,632.002,655.002,622.502,655.002,615.802,129,400
Mar 5, 20252,627.002,635.502,604.002,614.002,575.401,779,900
Mar 4, 20252,610.502,632.002,591.002,632.002,593.141,785,900
Mar 3, 20252,580.002,618.002,578.502,615.002,576.392,232,300
Feb 28, 20252,605.502,609.002,567.502,581.502,543.382,932,000
Feb 27, 20252,631.002,631.002,582.502,605.002,566.542,725,400
Feb 26, 20252,650.002,661.502,633.502,658.002,618.752,019,000
Feb 25, 20252,645.502,655.002,611.002,649.002,609.892,412,100
Feb 21, 20252,640.002,678.502,630.002,646.502,607.423,550,900
Feb 20, 20252,594.002,636.502,584.002,619.002,580.332,484,700
Feb 19, 20252,602.002,630.002,595.502,599.002,560.621,936,100
Feb 18, 20252,560.002,599.502,560.002,594.502,556.191,242,900
Feb 17, 20252,603.002,606.002,553.002,557.502,519.741,524,100
Feb 14, 20252,621.002,632.502,592.502,598.002,559.641,797,200
Feb 13, 20252,580.002,615.002,563.502,613.502,574.912,438,900
Feb 12, 20252,589.002,597.002,561.002,578.502,540.431,991,000
Feb 10, 20252,572.002,592.002,554.002,586.002,547.822,178,400
Feb 7, 20252,555.002,580.002,542.002,572.502,534.522,310,700
Feb 6, 20252,475.002,549.002,470.002,537.502,500.033,344,000
Feb 5, 20252,518.002,529.502,438.002,450.502,414.324,270,400
Feb 4, 20252,560.502,560.502,501.502,516.502,479.343,176,900
Feb 3, 20252,537.002,551.502,522.002,546.002,508.412,015,800
Jan 31, 20252,563.002,566.002,541.002,557.002,519.241,704,400
Jan 30, 20252,524.002,573.002,512.002,568.502,530.572,543,400
Jan 29, 20252,535.502,542.002,519.502,534.502,497.081,445,500
Jan 28, 20252,499.502,546.002,499.002,536.502,499.052,950,000
Jan 27, 20252,476.002,494.002,474.002,492.002,455.201,845,200
Jan 24, 20252,467.002,475.002,455.002,460.502,424.171,637,300
Jan 23, 20252,410.502,472.502,400.502,457.502,421.212,491,300
Jan 22, 20252,410.002,436.002,407.502,428.502,392.641,824,500
Jan 21, 20252,395.002,406.502,378.502,403.502,368.011,549,800
Jan 20, 20252,376.002,397.502,375.002,393.002,357.67957,400
Jan 17, 20252,375.002,380.002,357.002,373.002,337.961,435,700
Jan 16, 20252,410.002,411.502,377.002,377.002,341.902,388,800
Jan 15, 20252,448.002,448.002,415.502,421.002,385.251,243,700
Jan 14, 20252,430.002,445.502,413.002,430.002,394.122,048,000
Jan 10, 20252,454.502,458.002,436.002,440.002,403.971,289,600
Jan 9, 20252,460.002,461.502,430.002,437.502,401.512,198,100
Jan 8, 20252,481.502,483.002,465.502,470.502,434.021,360,000
Jan 7, 20252,486.502,486.502,462.002,476.502,439.931,622,700
Jan 6, 20252,500.002,510.502,471.502,471.502,435.011,984,600
Dec 30, 20242,530.002,532.002,492.502,492.502,455.701,736,800
Dec 27, 20242,487.002,524.002,484.502,512.002,474.912,355,300
Dec 26, 20242,468.502,481.002,410.502,466.002,429.597,700,800
Dec 25, 20242,475.002,485.002,458.502,472.002,435.501,530,900
Dec 24, 20242,480.002,497.502,480.002,484.002,447.321,306,100
Dec 23, 20242,497.502,505.502,468.502,486.002,449.291,464,900
Dec 20, 20242,536.002,543.002,493.002,498.002,461.122,390,000
Dec 19, 20242,533.002,539.002,516.002,533.502,496.091,459,200
Dec 18, 20242,560.002,563.002,548.502,548.502,510.871,058,800
Dec 17, 20242,532.002,561.502,532.002,550.002,512.351,646,300
Dec 16, 20242,566.002,573.002,539.002,544.002,506.441,450,800
Dec 13, 20242,580.002,593.002,556.502,563.002,525.161,914,500
Dec 12, 20242,580.002,598.002,579.502,586.502,548.312,421,600
Dec 11, 20242,565.002,572.502,555.502,570.502,532.541,422,900
Dec 10, 20242,575.002,587.002,566.002,571.502,533.532,421,400
Dec 9, 20242,529.502,567.502,526.002,557.002,519.242,773,200
Dec 6, 20242,525.002,537.502,521.502,529.502,492.151,766,900
Dec 5, 20242,497.002,516.002,488.502,510.002,472.941,962,000
Dec 4, 20242,506.002,508.502,485.002,485.002,448.311,688,100
Dec 3, 20242,494.002,514.502,484.002,507.502,470.482,589,000
Dec 2, 20242,494.502,540.002,494.002,519.502,482.302,412,300
Nov 29, 20242,481.002,508.502,475.002,495.502,458.652,379,200
Nov 28, 20242,470.002,487.002,456.002,481.002,444.371,666,900
Nov 27, 20242,448.502,469.002,435.002,469.002,432.542,277,600
Nov 26, 20242,420.002,445.502,404.502,445.502,409.392,190,300
Nov 25, 20242,426.002,438.002,397.502,397.502,362.101,710,300
Nov 22, 20242,392.502,422.002,392.002,413.002,377.371,581,200
Nov 21, 20242,400.002,406.502,389.002,390.002,354.711,698,600
Nov 20, 20242,420.002,434.502,393.002,402.502,367.032,454,700
Nov 19, 20242,456.002,463.502,435.002,437.502,401.511,424,100
Nov 18, 20242,450.002,465.002,445.002,450.502,414.321,384,500
Nov 15, 20242,451.502,474.502,447.002,450.502,414.321,732,200
Nov 14, 20242,467.502,467.502,443.502,444.002,407.911,721,800
Nov 13, 20242,442.002,469.002,438.002,460.002,423.681,876,600
Nov 12, 20242,437.002,466.002,435.002,451.002,414.811,672,600
Nov 11, 20242,420.502,437.002,417.002,431.002,395.101,312,400
Nov 8, 20242,450.002,452.502,415.002,418.002,382.302,130,900
Nov 7, 20242,426.002,446.502,415.502,445.002,408.902,202,000
Nov 6, 20242,395.002,449.502,393.002,420.002,384.272,584,400
Nov 5, 20242,400.502,419.002,386.502,391.002,355.702,726,900
Nov 1, 20242,400.002,437.502,400.002,425.002,389.192,669,900
Oct 31, 20242,447.002,467.002,434.502,455.502,419.242,253,200
Oct 30, 20242,431.002,444.002,415.502,442.502,406.445,898,000
Oct 29, 20242,420.002,434.502,410.002,431.002,395.101,630,000
Oct 28, 20242,381.502,418.002,379.002,406.502,370.971,923,300
Oct 25, 20242,396.002,413.002,380.002,391.002,355.701,249,500
Oct 24, 20242,395.002,404.002,374.002,397.002,361.611,626,000
Oct 23, 20242,413.002,422.002,400.002,400.002,364.561,122,400
Oct 22, 20242,410.502,420.002,392.002,413.002,377.372,204,600
Oct 21, 20242,419.502,425.002,406.502,410.502,374.911,076,100
Oct 18, 20242,429.002,436.502,412.002,420.002,384.271,714,700
Oct 17, 20242,440.002,447.502,425.002,432.002,396.091,888,300
Oct 16, 20242,430.002,459.502,422.502,424.002,388.211,715,800
Oct 15, 20242,435.502,457.002,431.502,436.002,400.031,772,100
Oct 11, 20242,454.002,457.002,429.002,435.002,399.051,365,900
Oct 10, 20242,444.502,452.002,434.502,447.502,411.361,360,200
Oct 9, 20242,436.502,449.502,428.502,439.502,403.481,470,100
Oct 8, 20242,456.002,468.502,423.002,429.002,393.132,127,600
Oct 7, 20242,468.002,483.002,451.502,474.502,437.962,081,300
Oct 4, 20242,438.002,457.002,425.002,456.502,420.232,091,900
Oct 3, 20242,450.002,455.002,407.002,430.502,394.613,163,300
Oct 2, 20242,467.002,499.002,438.502,441.502,405.453,661,300
Oct 1, 20242,513.002,517.502,499.002,504.502,467.522,614,900
Sep 30, 20242,460.002,526.502,460.002,517.502,480.333,579,100
Sep 27, 2024 40 Dividend
Sep 27, 20242,524.002,546.502,502.002,536.002,498.554,468,200
Sep 26, 20242,500.002,539.002,498.002,539.002,462.105,987,400
Sep 25, 20242,447.502,494.002,442.002,485.002,409.742,830,000
Sep 24, 20242,464.002,473.002,432.002,438.502,364.643,188,600
Sep 20, 20242,487.002,505.002,461.502,469.002,394.223,277,000
Sep 19, 20242,450.002,481.002,446.502,460.502,385.982,393,300
Sep 18, 20242,462.002,463.002,418.002,437.002,363.192,063,200
Sep 17, 20242,433.002,454.502,428.002,453.002,378.712,359,000
Sep 13, 20242,422.002,435.502,412.502,427.002,353.492,684,300
Sep 12, 20242,400.002,430.002,396.502,422.002,348.642,244,700
Sep 11, 20242,425.002,428.002,365.502,374.502,302.582,608,100
Sep 10, 20242,434.002,445.002,421.002,430.502,356.892,494,300
Sep 9, 20242,359.002,413.002,357.502,410.502,337.492,094,200
Sep 6, 20242,429.002,437.502,380.502,386.502,314.221,972,900
Sep 5, 20242,380.002,449.002,380.002,422.502,349.132,731,500
Sep 4, 20242,391.002,423.002,390.002,399.502,326.833,223,200
Sep 3, 20242,419.002,448.502,413.002,437.002,363.192,176,600
Sep 2, 20242,450.002,455.002,418.002,430.002,356.402,356,100
Aug 30, 20242,465.002,467.002,438.502,455.002,380.652,060,300
Aug 29, 20242,468.502,469.002,435.502,461.002,386.461,844,900
Aug 28, 20242,482.502,486.002,461.002,466.502,391.801,347,000
Aug 27, 20242,465.002,493.002,463.002,482.002,406.832,049,100
Aug 26, 20242,450.002,487.002,434.502,483.002,407.803,803,000
Aug 23, 20242,420.002,424.002,401.502,420.002,346.702,293,700
Aug 22, 20242,398.002,409.002,381.502,409.002,336.041,903,700
Aug 21, 20242,365.002,412.502,355.502,391.002,318.583,241,900
Aug 20, 20242,330.002,367.002,326.502,362.502,290.952,050,700
Aug 19, 20242,323.002,329.002,302.002,305.002,235.191,747,100
Aug 16, 20242,321.002,329.002,291.502,325.002,254.582,659,000
Aug 15, 20242,283.002,308.002,278.002,291.002,221.612,460,800
Aug 14, 20242,257.502,291.502,255.502,291.502,222.102,288,400
Aug 13, 20242,236.502,248.502,205.002,241.002,173.135,053,200
Aug 9, 20242,326.502,327.002,243.002,268.002,199.314,292,400
Aug 8, 20242,293.502,356.002,285.502,302.002,232.282,578,400
Aug 7, 20242,250.002,354.502,241.002,330.502,259.924,339,700
Aug 6, 20242,243.002,373.002,229.502,285.502,216.285,920,800
Aug 5, 20242,230.002,261.502,088.002,126.002,061.618,412,600
Aug 2, 20242,356.002,372.002,311.002,320.502,250.225,269,100
Aug 1, 20242,372.502,416.002,333.002,410.502,337.497,347,900
Jul 31, 20242,458.502,478.002,437.002,463.002,388.404,523,300
Jul 30, 20242,454.002,463.502,437.502,457.502,383.072,456,900
Jul 29, 20242,435.502,471.502,435.002,469.502,394.712,712,500
Jul 26, 20242,478.002,478.002,415.502,416.002,342.834,252,000
Jul 25, 20242,455.002,471.502,446.002,465.502,390.833,997,800
Jul 24, 20242,508.502,508.502,457.502,457.502,383.073,700,400
Jul 23, 20242,513.002,523.002,507.002,517.502,441.251,790,900
Jul 22, 20242,507.002,512.002,490.502,500.502,424.772,189,400
Jul 19, 20242,558.002,558.502,492.002,501.002,425.254,368,000
Jul 18, 20242,565.502,579.502,557.502,562.002,484.402,739,600
Jul 17, 20242,563.502,573.002,554.002,562.002,484.402,378,900
Jul 16, 20242,596.002,596.002,560.002,561.502,483.922,232,000
Jul 12, 20242,554.002,593.002,550.502,584.002,505.742,622,200
Jul 11, 20242,558.002,582.002,557.002,576.502,498.462,423,700
Jul 10, 20242,548.002,570.002,539.002,563.502,485.862,070,100
Jul 9, 20242,541.502,550.002,532.002,541.002,464.041,827,100
Jul 8, 20242,573.002,573.002,536.502,541.502,464.531,976,000
Jul 5, 20242,580.002,583.502,558.502,566.502,488.771,787,300
Jul 4, 20242,570.002,584.002,566.002,572.002,494.101,529,600
Jul 3, 20242,550.502,562.502,537.002,557.502,480.042,318,100
Jul 2, 20242,552.002,568.002,549.002,554.002,476.651,942,900
Jul 1, 20242,580.002,581.502,539.002,545.002,467.921,990,600
Jun 28, 20242,558.002,560.502,535.002,538.502,461.622,826,100
Jun 27, 20242,560.002,563.502,542.502,557.002,479.562,183,800
Jun 26, 20242,578.502,581.002,552.002,568.002,490.222,704,800
Jun 25, 20242,565.002,576.502,555.002,575.002,497.011,851,200
Jun 24, 20242,526.002,549.502,517.002,546.502,469.371,923,800
Jun 21, 20242,536.002,575.002,523.002,527.002,450.463,880,700
Jun 20, 20242,532.002,536.002,505.002,517.002,440.772,320,900
Jun 19, 20242,495.502,508.502,476.002,505.002,429.132,290,300
Jun 18, 20242,489.002,491.002,462.002,477.002,401.981,986,300
Jun 17, 20242,508.002,508.002,441.002,462.002,387.434,606,900
Jun 14, 20242,513.502,528.502,506.002,522.002,445.623,691,100
Jun 13, 20242,566.502,577.502,513.502,517.502,441.252,943,200
Jun 12, 20242,590.002,592.002,564.002,566.502,488.772,417,900
Jun 11, 20242,621.002,628.002,592.502,592.502,513.982,451,600
Jun 10, 20242,617.002,631.002,606.002,625.002,545.501,479,800
Jun 7, 20242,615.502,628.502,605.502,618.002,538.711,578,200
Jun 6, 20242,637.002,642.002,620.002,623.502,544.042,037,400
Jun 5, 20242,670.002,688.002,648.002,650.502,570.222,144,200
Jun 4, 20242,662.002,678.502,648.002,673.002,592.041,710,600
Jun 3, 20242,663.002,668.502,635.002,651.002,570.711,753,800
May 31, 20242,625.002,662.002,616.002,647.502,567.316,089,400
May 30, 20242,600.002,609.002,583.502,607.502,528.533,688,700
May 29, 20242,665.502,676.502,624.002,624.002,544.533,274,800
May 28, 20242,670.002,684.002,661.502,665.502,584.772,037,900
May 27, 20242,660.002,673.002,650.002,668.002,587.192,287,400
May 24, 20242,675.002,694.502,660.502,671.502,590.592,712,600
May 23, 20242,706.002,713.502,688.002,688.002,606.592,247,700
May 22, 20242,700.002,709.002,695.502,700.502,618.712,028,600
May 21, 20242,718.002,731.002,700.002,704.502,622.592,180,400
May 20, 20242,705.502,724.502,704.002,715.502,633.262,059,000
May 17, 20242,690.002,709.002,678.002,709.002,626.952,197,300
May 16, 20242,706.002,711.002,683.502,697.502,615.802,514,500
May 15, 20242,735.502,740.002,703.502,705.002,623.072,029,800
May 14, 20242,744.002,750.502,729.002,736.002,653.132,459,500
May 13, 20242,700.002,732.002,695.502,731.502,648.772,657,600
May 10, 20242,700.002,722.002,687.002,693.502,611.924,263,400
May 9, 20242,700.502,724.502,694.002,711.502,629.383,244,500
May 8, 20242,725.002,741.002,702.002,704.002,622.103,829,800
May 7, 20242,795.002,796.002,726.502,729.002,646.356,378,400
May 2, 20242,789.002,794.002,742.002,753.002,669.625,192,000
May 1, 20242,803.002,817.002,780.502,798.002,713.262,599,000
Apr 30, 20242,835.502,835.502,784.002,799.502,714.713,361,400

Related Tickers

603885.SS Juneyao Airlines Co., Ltd
12.50
+0.24%
 
9202.T ANA Holdings Inc.
2,732.50
+1.07%
 
601021.SS Spring Airlines Co., Ltd.
53.31
-0.11%
 
ALK.MU Alaska Air Group Inc
36.71
-0.92%
 
0293.HK CATHAY PAC AIR
8.960
+0.34%
 
LHA.DE Deutsche Lufthansa AG
6.54
+0.80%
 
IAG.L International Consolidated Airlines Group S.A.
263.20
-0.90%
 
C6L.SI Singapore Airlines Limited
6.68
+0.45%
 
ALK Alaska Air Group, Inc.
43.02
+2.65%
 
DAL Delta Air Lines, Inc.
41.96
+0.91%