Tokyo - Delayed Quote JPY

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

Compare
2,428.50
+25.00
+(1.04%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252,410.002,436.002,407.502,428.502,428.501,824,500
Jan 21, 20252,395.002,406.502,378.502,403.502,403.501,549,800
Jan 20, 20252,376.002,397.502,375.002,393.002,393.00957,400
Jan 17, 20252,375.002,380.002,357.002,373.002,373.001,435,700
Jan 16, 20252,410.002,411.502,377.002,377.002,377.002,388,800
Jan 15, 20252,448.002,448.002,415.502,421.002,421.001,243,700
Jan 14, 20252,430.002,445.502,413.002,430.002,430.002,048,000
Jan 10, 20252,454.502,458.002,436.002,440.002,440.001,289,600
Jan 9, 20252,460.002,461.502,430.002,437.502,437.502,198,100
Jan 8, 20252,481.502,483.002,465.502,470.502,470.501,360,000
Jan 7, 20252,486.502,486.502,462.002,476.502,476.501,622,700
Jan 6, 20252,500.002,510.502,471.502,471.502,471.501,984,600
Dec 30, 20242,530.002,532.002,492.502,492.502,492.501,736,800
Dec 27, 20242,487.002,524.002,484.502,512.002,512.002,355,300
Dec 26, 20242,468.502,481.002,410.502,466.002,466.007,700,800
Dec 25, 20242,475.002,485.002,458.502,472.002,472.001,530,900
Dec 24, 20242,480.002,497.502,480.002,484.002,484.001,306,100
Dec 23, 20242,497.502,505.502,468.502,486.002,486.001,464,900
Dec 20, 20242,536.002,543.002,493.002,498.002,498.002,390,000
Dec 19, 20242,533.002,539.002,516.002,533.502,533.501,459,200
Dec 18, 20242,560.002,563.002,548.502,548.502,548.501,058,800
Dec 17, 20242,532.002,561.502,532.002,550.002,550.001,646,300
Dec 16, 20242,566.002,573.002,539.002,544.002,544.001,450,800
Dec 13, 20242,580.002,593.002,556.502,563.002,563.001,914,500
Dec 12, 20242,580.002,598.002,579.502,586.502,586.502,421,600
Dec 11, 20242,565.002,572.502,555.502,570.502,570.501,422,900
Dec 10, 20242,575.002,587.002,566.002,571.502,571.502,421,400
Dec 9, 20242,529.502,567.502,526.002,557.002,557.002,773,200
Dec 6, 20242,525.002,537.502,521.502,529.502,529.501,766,900
Dec 5, 20242,497.002,516.002,488.502,510.002,510.001,962,000
Dec 4, 20242,506.002,508.502,485.002,485.002,485.001,688,100
Dec 3, 20242,494.002,514.502,484.002,507.502,507.502,589,000
Dec 2, 20242,494.502,540.002,494.002,519.502,519.502,412,300
Nov 29, 20242,481.002,508.502,475.002,495.502,495.502,379,200
Nov 28, 20242,470.002,487.002,456.002,481.002,481.001,666,900
Nov 27, 20242,448.502,469.002,435.002,469.002,469.002,277,600
Nov 26, 20242,420.002,445.502,404.502,445.502,445.502,190,300
Nov 25, 20242,426.002,438.002,397.502,397.502,397.501,710,300
Nov 22, 20242,392.502,422.002,392.002,413.002,413.001,581,200
Nov 21, 20242,400.002,406.502,389.002,390.002,390.001,698,600
Nov 20, 20242,420.002,434.502,393.002,402.502,402.502,454,700
Nov 19, 20242,456.002,463.502,435.002,437.502,437.501,424,100
Nov 18, 20242,450.002,465.002,445.002,450.502,450.501,384,500
Nov 15, 20242,451.502,474.502,447.002,450.502,450.501,732,200
Nov 14, 20242,467.502,467.502,443.502,444.002,444.001,721,800
Nov 13, 20242,442.002,469.002,438.002,460.002,460.001,876,600
Nov 12, 20242,437.002,466.002,435.002,451.002,451.001,672,600
Nov 11, 20242,420.502,437.002,417.002,431.002,431.001,312,400
Nov 8, 20242,450.002,452.502,415.002,418.002,418.002,130,900
Nov 7, 20242,426.002,446.502,415.502,445.002,445.002,202,000
Nov 6, 20242,395.002,449.502,393.002,420.002,420.002,584,400
Nov 5, 20242,400.502,419.002,386.502,391.002,391.002,726,900
Nov 1, 20242,400.002,437.502,400.002,425.002,425.002,669,900
Oct 31, 20242,447.002,467.002,434.502,455.502,455.502,253,200
Oct 30, 20242,431.002,444.002,415.502,442.502,442.505,898,000
Oct 29, 20242,420.002,434.502,410.002,431.002,431.001,630,000
Oct 28, 20242,381.502,418.002,379.002,406.502,406.501,923,300
Oct 25, 20242,396.002,413.002,380.002,391.002,391.001,249,500
Oct 24, 20242,395.002,404.002,374.002,397.002,397.001,626,000
Oct 23, 20242,413.002,422.002,400.002,400.002,400.001,122,400
Oct 22, 20242,410.502,420.002,392.002,413.002,413.002,204,600
Oct 21, 20242,419.502,425.002,406.502,410.502,410.501,076,100
Oct 18, 20242,429.002,436.502,412.002,420.002,420.001,714,700
Oct 17, 20242,440.002,447.502,425.002,432.002,432.001,888,300
Oct 16, 20242,430.002,459.502,422.502,424.002,424.001,715,800
Oct 15, 20242,435.502,457.002,431.502,436.002,436.001,772,100
Oct 11, 20242,454.002,457.002,429.002,435.002,435.001,365,900
Oct 10, 20242,444.502,452.002,434.502,447.502,447.501,360,200
Oct 9, 20242,436.502,449.502,428.502,439.502,439.501,470,100
Oct 8, 20242,456.002,468.502,423.002,429.002,429.002,127,600
Oct 7, 20242,468.002,483.002,451.502,474.502,474.502,081,300
Oct 4, 20242,438.002,457.002,425.002,456.502,456.502,091,900
Oct 3, 20242,450.002,455.002,407.002,430.502,430.503,163,300
Oct 2, 20242,467.002,499.002,438.502,441.502,441.503,661,300
Oct 1, 20242,513.002,517.502,499.002,504.502,504.502,614,900
Sep 30, 20242,460.002,526.502,460.002,517.502,517.503,579,100
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,524.002,546.502,502.002,536.002,536.004,468,200
Sep 26, 20242,500.002,539.002,498.002,539.002,499.005,987,400
Sep 25, 20242,447.502,494.002,442.002,485.002,445.852,830,000
Sep 24, 20242,464.002,473.002,432.002,438.502,400.083,188,600
Sep 20, 20242,487.002,505.002,461.502,469.002,430.103,277,000
Sep 19, 20242,450.002,481.002,446.502,460.502,421.742,393,300
Sep 18, 20242,462.002,463.002,418.002,437.002,398.612,063,200
Sep 17, 20242,433.002,454.502,428.002,453.002,414.352,359,000
Sep 13, 20242,422.002,435.502,412.502,427.002,388.762,684,300
Sep 12, 20242,400.002,430.002,396.502,422.002,383.842,244,700
Sep 11, 20242,425.002,428.002,365.502,374.502,337.092,608,100
Sep 10, 20242,434.002,445.002,421.002,430.502,392.212,494,300
Sep 9, 20242,359.002,413.002,357.502,410.502,372.522,094,200
Sep 6, 20242,429.002,437.502,380.502,386.502,348.901,972,900
Sep 5, 20242,380.002,449.002,380.002,422.502,384.342,731,500
Sep 4, 20242,391.002,423.002,390.002,399.502,361.703,223,200
Sep 3, 20242,419.002,448.502,413.002,437.002,398.612,176,600
Sep 2, 20242,450.002,455.002,418.002,430.002,391.722,356,100
Aug 30, 20242,465.002,467.002,438.502,455.002,416.322,060,300
Aug 29, 20242,468.502,469.002,435.502,461.002,422.231,844,900
Aug 28, 20242,482.502,486.002,461.002,466.502,427.641,347,000
Aug 27, 20242,465.002,493.002,463.002,482.002,442.902,049,100
Aug 26, 20242,450.002,487.002,434.502,483.002,443.883,803,000
Aug 23, 20242,420.002,424.002,401.502,420.002,381.872,293,700
Aug 22, 20242,398.002,409.002,381.502,409.002,371.051,903,700
Aug 21, 20242,365.002,412.502,355.502,391.002,353.333,241,900
Aug 20, 20242,330.002,367.002,326.502,362.502,325.282,050,700
Aug 19, 20242,323.002,329.002,302.002,305.002,268.691,747,100
Aug 16, 20242,321.002,329.002,291.502,325.002,288.372,659,000
Aug 15, 20242,283.002,308.002,278.002,291.002,254.912,460,800
Aug 14, 20242,257.502,291.502,255.502,291.502,255.402,288,400
Aug 13, 20242,236.502,248.502,205.002,241.002,205.695,053,200
Aug 9, 20242,326.502,327.002,243.002,268.002,232.274,292,400
Aug 8, 20242,293.502,356.002,285.502,302.002,265.732,578,400
Aug 7, 20242,250.002,354.502,241.002,330.502,293.784,339,700
Aug 6, 20242,243.002,373.002,229.502,285.502,249.495,920,800
Aug 5, 20242,230.002,261.502,088.002,126.002,092.518,412,600
Aug 2, 20242,356.002,372.002,311.002,320.502,283.945,269,100
Aug 1, 20242,372.502,416.002,333.002,410.502,372.527,347,900
Jul 31, 20242,458.502,478.002,437.002,463.002,424.204,523,300
Jul 30, 20242,454.002,463.502,437.502,457.502,418.782,456,900
Jul 29, 20242,435.502,471.502,435.002,469.502,430.592,712,500
Jul 26, 20242,478.002,478.002,415.502,416.002,377.944,252,000
Jul 25, 20242,455.002,471.502,446.002,465.502,426.663,997,800
Jul 24, 20242,508.502,508.502,457.502,457.502,418.783,700,400
Jul 23, 20242,513.002,523.002,507.002,517.502,477.841,790,900
Jul 22, 20242,507.002,512.002,490.502,500.502,461.112,189,400
Jul 19, 20242,558.002,558.502,492.002,501.002,461.604,368,000
Jul 18, 20242,565.502,579.502,557.502,562.002,521.642,739,600
Jul 17, 20242,563.502,573.002,554.002,562.002,521.642,378,900
Jul 16, 20242,596.002,596.002,560.002,561.502,521.152,232,000
Jul 12, 20242,554.002,593.002,550.502,584.002,543.292,622,200
Jul 11, 20242,558.002,582.002,557.002,576.502,535.912,423,700
Jul 10, 20242,548.002,570.002,539.002,563.502,523.112,070,100
Jul 9, 20242,541.502,550.002,532.002,541.002,500.971,827,100
Jul 8, 20242,573.002,573.002,536.502,541.502,501.461,976,000
Jul 5, 20242,580.002,583.502,558.502,566.502,526.071,787,300
Jul 4, 20242,570.002,584.002,566.002,572.002,531.481,529,600
Jul 3, 20242,550.502,562.502,537.002,557.502,517.212,318,100
Jul 2, 20242,552.002,568.002,549.002,554.002,513.761,942,900
Jul 1, 20242,580.002,581.502,539.002,545.002,504.911,990,600
Jun 28, 20242,558.002,560.502,535.002,538.502,498.512,826,100
Jun 27, 20242,560.002,563.502,542.502,557.002,516.722,183,800
Jun 26, 20242,578.502,581.002,552.002,568.002,527.542,704,800
Jun 25, 20242,565.002,576.502,555.002,575.002,534.431,851,200
Jun 24, 20242,526.002,549.502,517.002,546.502,506.381,923,800
Jun 21, 20242,536.002,575.002,523.002,527.002,487.193,880,700
Jun 20, 20242,532.002,536.002,505.002,517.002,477.352,320,900
Jun 19, 20242,495.502,508.502,476.002,505.002,465.542,290,300
Jun 18, 20242,489.002,491.002,462.002,477.002,437.981,986,300
Jun 17, 20242,508.002,508.002,441.002,462.002,423.214,606,900
Jun 14, 20242,513.502,528.502,506.002,522.002,482.273,691,100
Jun 13, 20242,566.502,577.502,513.502,517.502,477.842,943,200
Jun 12, 20242,590.002,592.002,564.002,566.502,526.072,417,900
Jun 11, 20242,621.002,628.002,592.502,592.502,551.662,451,600
Jun 10, 20242,617.002,631.002,606.002,625.002,583.651,479,800
Jun 7, 20242,615.502,628.502,605.502,618.002,576.761,578,200
Jun 6, 20242,637.002,642.002,620.002,623.502,582.172,037,400
Jun 5, 20242,670.002,688.002,648.002,650.502,608.742,144,200
Jun 4, 20242,662.002,678.502,648.002,673.002,630.891,710,600
Jun 3, 20242,663.002,668.502,635.002,651.002,609.241,753,800
May 31, 20242,625.002,662.002,616.002,647.502,605.796,089,400
May 30, 20242,600.002,609.002,583.502,607.502,566.423,688,700
May 29, 20242,665.502,676.502,624.002,624.002,582.663,274,800
May 28, 20242,670.002,684.002,661.502,665.502,623.512,037,900
May 27, 20242,660.002,673.002,650.002,668.002,625.972,287,400
May 24, 20242,675.002,694.502,660.502,671.502,629.412,712,600
May 23, 20242,706.002,713.502,688.002,688.002,645.652,247,700
May 22, 20242,700.002,709.002,695.502,700.502,657.962,028,600
May 21, 20242,718.002,731.002,700.002,704.502,661.892,180,400
May 20, 20242,705.502,724.502,704.002,715.502,672.722,059,000
May 17, 20242,690.002,709.002,678.002,709.002,666.322,197,300
May 16, 20242,706.002,711.002,683.502,697.502,655.002,514,500
May 15, 20242,735.502,740.002,703.502,705.002,662.382,029,800
May 14, 20242,744.002,750.502,729.002,736.002,692.902,459,500
May 13, 20242,700.002,732.002,695.502,731.502,688.472,657,600
May 10, 20242,700.002,722.002,687.002,693.502,651.074,263,400
May 9, 20242,700.502,724.502,694.002,711.502,668.783,244,500
May 8, 20242,725.002,741.002,702.002,704.002,661.403,829,800
May 7, 20242,795.002,796.002,726.502,729.002,686.016,378,400
May 2, 20242,789.002,794.002,742.002,753.002,709.635,192,000
May 1, 20242,803.002,817.002,780.502,798.002,753.922,599,000
Apr 30, 20242,835.502,835.502,784.002,799.502,755.403,361,400
Apr 26, 20242,835.502,851.502,818.502,841.002,796.241,707,600
Apr 25, 20242,853.502,853.502,828.502,839.502,794.772,064,300
Apr 24, 20242,833.002,857.502,827.502,857.002,811.992,403,000
Apr 23, 20242,870.002,875.002,848.502,855.002,810.021,774,900
Apr 22, 20242,836.002,866.002,822.502,862.502,817.402,803,100
Apr 19, 20242,845.502,859.502,771.502,775.002,731.284,157,600
Apr 18, 20242,776.002,848.502,769.002,836.002,791.324,077,100
Apr 17, 20242,801.502,806.002,751.002,751.002,707.663,276,900
Apr 16, 20242,803.502,815.002,773.002,787.502,743.594,226,100
Apr 15, 20242,881.502,884.002,823.502,837.002,792.314,136,600
Apr 12, 20242,920.002,920.002,896.002,902.502,856.772,169,800
Apr 11, 20242,896.002,916.502,888.502,900.002,854.312,330,500
Apr 10, 20242,911.502,934.002,899.002,900.002,854.312,586,300
Apr 9, 20242,869.502,908.502,869.502,900.002,854.313,542,200
Apr 8, 20242,851.002,874.502,839.502,847.502,802.643,097,800
Apr 5, 20242,858.002,885.002,834.002,880.502,835.122,165,700
Apr 4, 20242,904.002,904.002,863.002,863.002,817.903,345,900
Apr 3, 20242,855.002,903.002,854.502,891.002,845.452,430,700
Apr 2, 20242,908.002,914.502,870.502,874.002,828.722,516,500
Apr 1, 20242,916.002,928.002,889.002,908.002,862.193,112,300
Mar 29, 20242,899.002,941.502,896.502,914.002,868.092,658,900
Mar 28, 2024 45.00 Dividend
Mar 28, 20242,874.002,901.002,860.502,871.002,825.773,223,500
Mar 27, 20242,905.502,923.002,893.002,912.502,822.324,802,600
Mar 26, 20242,909.502,913.002,856.002,902.002,812.153,947,400
Mar 25, 20242,908.002,942.502,894.002,906.502,816.514,158,500
Mar 22, 20242,900.002,956.002,900.002,910.002,819.908,976,300
Mar 21, 20242,826.002,850.002,804.002,850.002,761.764,801,400
Mar 19, 20242,795.002,830.002,788.502,830.002,742.383,533,100
Mar 18, 20242,767.002,799.002,760.002,797.002,710.403,043,300
Mar 15, 20242,752.502,758.502,736.502,756.502,671.152,024,400
Mar 14, 20242,734.002,754.002,726.502,752.002,666.792,524,600
Mar 13, 20242,728.002,741.502,704.502,725.502,641.113,446,200
Mar 12, 20242,735.002,735.002,671.502,723.502,639.184,107,000
Mar 11, 20242,754.002,765.502,715.002,736.002,651.293,584,100
Mar 8, 20242,779.002,786.502,737.002,754.002,668.734,290,500
Mar 7, 20242,738.002,777.502,738.002,766.002,680.364,223,100
Mar 6, 20242,725.502,761.002,723.002,734.502,649.843,917,600
Mar 5, 20242,719.502,735.002,703.502,726.502,642.083,108,300
Mar 4, 20242,775.002,775.502,715.002,719.502,635.305,640,400
Mar 1, 20242,799.002,809.502,775.002,781.002,694.902,700,400
Feb 29, 20242,794.502,804.002,764.002,796.002,709.433,234,100
Feb 28, 20242,774.002,802.002,771.002,793.502,707.012,735,200
Feb 27, 20242,769.002,776.002,752.502,771.502,685.692,225,500
Feb 26, 20242,748.002,780.002,745.502,778.002,691.993,219,600
Feb 22, 20242,750.502,775.002,746.502,750.002,664.862,997,900
Feb 21, 20242,785.502,792.002,744.002,750.502,665.343,775,100
Feb 20, 20242,801.002,810.502,781.502,790.002,703.622,387,800
Feb 19, 20242,765.002,788.502,751.002,787.002,700.712,227,300
Feb 16, 20242,752.002,777.002,750.002,767.002,681.332,806,700
Feb 15, 20242,772.502,775.502,741.502,753.002,667.763,195,200
Feb 14, 20242,790.002,798.502,767.502,772.502,686.663,665,000
Feb 13, 20242,795.002,813.002,778.502,812.002,724.943,549,700
Feb 9, 20242,795.002,802.502,774.002,783.502,697.323,353,100
Feb 8, 20242,792.002,822.502,769.002,803.002,716.224,281,600
Feb 7, 20242,811.002,835.002,788.002,792.502,706.043,877,600
Feb 6, 20242,849.502,854.002,805.502,807.002,720.094,264,400
Feb 5, 20242,849.002,868.502,823.002,844.502,756.435,963,500
Feb 2, 20242,871.002,881.002,843.502,868.502,779.694,114,500
Feb 1, 20242,871.002,916.002,852.002,867.002,778.235,244,000
Jan 31, 20242,820.002,843.502,815.502,843.502,755.462,118,200
Jan 30, 20242,843.002,846.502,823.002,835.002,747.222,114,400
Jan 29, 20242,828.502,857.002,827.002,848.502,760.312,539,700
Jan 26, 20242,838.502,841.502,809.002,811.502,724.452,185,600
Jan 25, 20242,815.002,842.502,810.002,838.502,750.621,934,500
Jan 24, 20242,838.502,846.002,804.002,818.502,731.242,973,300
Jan 23, 20242,832.502,859.502,827.002,838.502,750.623,833,100
Jan 22, 20242,813.002,827.502,796.502,827.002,739.472,666,700

Related Tickers

9202.T ANA Holdings Inc.
2,792.00
+1.16%
 
9206.T Star Flyer Inc.
2,325.00
+0.87%
 
SIA19.BK Singapore Airlines Limited
16.00
-0.62%
 
ALNPY ANA Holdings Inc.
3.5600
0.00%
 
BZU.HM Air New Zealand Ltd
0.3285
+2.66%
 
003490.KS Korean Airlines Co.,Ltd.
24,050.00
0.00%
 
089590.KS Jeju Air Co., Ltd.
7,510.00
+0.81%
 
AEGN.AT Aegean Airlines S.A.
10.99
+3.10%
 
TAWNF Thai Airways International Public Company Limited
0.0120
0.00%
 
0293.HK CATHAY PAC AIR
10.500
-0.57%