Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Japan Airport Terminal Co., Ltd. (9706.T)

Compare
4,597.00
-2.00
(-0.04%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254,599.004,626.004,580.004,597.004,597.00181,700
Feb 20, 20254,620.004,645.004,550.004,599.004,599.00369,600
Feb 19, 20254,705.004,710.004,662.004,685.004,685.00202,100
Feb 18, 20254,714.004,740.004,677.004,705.004,705.00212,400
Feb 17, 20254,823.004,823.004,716.004,739.004,739.00382,400
Feb 14, 20254,965.004,965.004,836.004,842.004,842.00183,300
Feb 13, 20254,997.004,997.004,932.004,952.004,952.00254,600
Feb 12, 20254,953.005,000.004,890.004,951.004,951.00269,800
Feb 10, 20254,930.004,957.004,876.004,953.004,953.00263,900
Feb 7, 20254,965.004,968.004,879.004,899.004,899.00288,800
Feb 6, 20254,866.004,984.004,836.004,951.004,951.00634,900
Feb 5, 20255,000.005,040.004,963.005,038.005,038.00462,500
Feb 4, 20255,100.005,136.004,964.004,991.004,991.00223,400
Feb 3, 20254,990.005,086.004,990.005,067.005,067.00327,200
Jan 31, 20255,040.005,075.004,990.005,048.005,048.00256,900
Jan 30, 20255,005.005,080.005,005.005,078.005,078.00205,100
Jan 29, 20255,100.005,130.005,026.005,055.005,055.00167,700
Jan 28, 20255,040.005,128.005,037.005,100.005,100.00237,600
Jan 27, 20255,040.005,052.004,982.005,018.005,018.00312,200
Jan 24, 20255,120.005,125.005,006.005,015.005,015.00374,200
Jan 23, 20255,010.005,310.005,006.005,120.005,120.001,245,700
Jan 22, 20254,796.004,825.004,791.004,825.004,825.00183,600
Jan 21, 20254,794.004,815.004,774.004,776.004,776.00125,300
Jan 20, 20254,775.004,809.004,768.004,793.004,793.00150,400
Jan 17, 20254,780.004,790.004,742.004,774.004,774.00154,000
Jan 16, 20254,814.004,868.004,789.004,804.004,804.00326,900
Jan 15, 20254,714.004,793.004,705.004,773.004,773.00322,600
Jan 14, 20254,738.004,738.004,646.004,678.004,678.00311,400
Jan 10, 20254,750.004,789.004,743.004,752.004,752.00226,300
Jan 9, 20254,890.004,896.004,793.004,793.004,793.00284,000
Jan 8, 20254,840.004,882.004,790.004,852.004,852.00439,500
Jan 7, 20254,890.004,895.004,833.004,880.004,880.00259,400
Jan 6, 20255,050.005,056.004,881.004,900.004,900.00259,800
Dec 30, 20244,950.005,009.004,931.005,000.005,000.00342,000
Dec 27, 20244,960.005,003.004,944.004,967.004,967.00339,100
Dec 26, 20244,883.004,953.004,861.004,945.004,945.00527,200
Dec 25, 20244,874.004,910.004,806.004,886.004,886.00207,700
Dec 24, 20244,897.004,934.004,865.004,910.004,910.00233,300
Dec 23, 20244,880.004,897.004,816.004,897.004,897.00325,300
Dec 20, 20244,930.004,933.004,879.004,905.004,905.00389,500
Dec 19, 20244,902.004,946.004,891.004,930.004,930.00300,300
Dec 18, 20245,000.005,000.004,928.004,940.004,940.00222,300
Dec 17, 20244,972.005,044.004,951.005,000.005,000.00286,300
Dec 16, 20245,002.005,003.004,902.004,950.004,950.00291,900
Dec 13, 20244,968.005,036.004,964.005,002.005,002.00558,000
Dec 12, 20245,080.005,112.005,058.005,058.005,058.00490,600
Dec 11, 20245,100.005,112.005,058.005,068.005,068.00147,600
Dec 10, 20245,119.005,124.005,074.005,085.005,085.00196,100
Dec 9, 20245,093.005,181.005,076.005,140.005,140.00306,800
Dec 6, 20245,172.005,172.005,017.005,077.005,077.00245,100
Dec 5, 20245,124.005,234.005,101.005,172.005,172.00379,200
Dec 4, 20245,101.005,148.004,936.005,094.005,094.00538,600
Dec 3, 20245,109.005,156.005,095.005,101.005,101.00335,800
Dec 2, 20245,204.005,219.005,077.005,099.005,099.00320,800
Nov 29, 20245,240.005,275.005,211.005,245.005,245.00168,600
Nov 28, 20245,266.005,318.005,244.005,301.005,301.00192,600
Nov 27, 20245,360.005,385.005,220.005,226.005,226.00179,400
Nov 26, 20245,326.005,408.005,283.005,408.005,408.00262,100
Nov 25, 20245,420.005,421.005,340.005,351.005,351.00210,400
Nov 22, 20245,444.005,476.005,323.005,339.005,339.00183,400
Nov 21, 20245,422.005,471.005,402.005,440.005,440.00155,600
Nov 20, 20245,445.005,495.005,385.005,409.005,409.00115,800
Nov 19, 20245,463.005,519.005,449.005,476.005,476.00151,900
Nov 18, 20245,351.005,398.005,315.005,385.005,385.00184,300
Nov 15, 20245,388.005,390.005,341.005,367.005,367.00200,200
Nov 14, 20245,429.005,461.005,324.005,334.005,334.00257,200
Nov 13, 20245,444.005,512.005,412.005,442.005,442.00253,900
Nov 12, 20245,614.005,625.005,412.005,445.005,445.00237,300
Nov 11, 20245,480.005,621.005,386.005,607.005,607.00411,100
Nov 8, 20245,651.005,695.005,559.005,627.005,627.00314,600
Nov 7, 20245,600.005,668.005,590.005,623.005,623.00210,100
Nov 6, 20245,598.005,643.005,534.005,590.005,590.00189,700
Nov 5, 20245,487.005,570.005,434.005,542.005,542.00204,700
Nov 1, 20245,524.005,578.005,501.005,523.005,523.00176,500
Oct 31, 20245,512.005,669.005,496.005,624.005,624.00316,400
Oct 30, 20245,552.005,610.005,480.005,551.005,551.00357,300
Oct 29, 20245,450.005,635.005,436.005,601.005,601.00333,900
Oct 28, 20245,340.005,445.005,305.005,418.005,418.00205,700
Oct 25, 20245,403.005,414.005,320.005,345.005,345.00170,900
Oct 24, 20245,290.005,448.005,274.005,368.005,368.00294,300
Oct 23, 20245,317.005,365.005,271.005,300.005,300.00160,100
Oct 22, 20245,286.005,327.005,271.005,301.005,301.00199,000
Oct 21, 20245,311.005,343.005,288.005,333.005,333.00192,400
Oct 18, 20245,287.005,345.005,260.005,269.005,269.00147,300
Oct 17, 20245,283.005,360.005,252.005,295.005,295.00278,200
Oct 16, 20245,378.005,452.005,235.005,252.005,252.00303,500
Oct 15, 20245,375.005,430.005,329.005,407.005,407.00315,600
Oct 11, 20245,355.005,395.005,316.005,364.005,364.00151,300
Oct 10, 20245,440.005,474.005,345.005,377.005,377.00216,300
Oct 9, 20245,414.005,498.005,414.005,446.005,446.00209,100
Oct 8, 20245,345.005,415.005,331.005,409.005,409.00219,500
Oct 7, 20245,445.005,450.005,404.005,427.005,427.00236,600
Oct 4, 20245,300.005,433.005,286.005,386.005,386.00281,400
Oct 3, 20245,431.005,480.005,306.005,320.005,320.00359,200
Oct 2, 20245,120.005,301.005,120.005,270.005,270.00481,200
Oct 1, 20245,209.005,225.005,096.005,155.005,155.00246,200
Sep 30, 20245,126.005,227.005,122.005,153.005,153.00619,000
Sep 27, 2024 35.00 Dividend
Sep 27, 20245,152.005,259.005,120.005,250.005,250.00386,200
Sep 26, 20244,986.005,166.004,967.005,136.005,101.00605,500
Sep 25, 20244,900.004,950.004,855.004,916.004,882.50504,400
Sep 24, 20244,940.004,990.004,850.004,883.004,849.72443,400
Sep 20, 20244,940.004,967.004,900.004,900.004,866.61298,100
Sep 19, 20244,859.004,943.004,859.004,904.004,870.58273,600
Sep 18, 20244,906.004,929.004,784.004,844.004,810.99412,900
Sep 17, 20245,006.005,052.004,867.004,910.004,876.54345,000
Sep 13, 20245,018.005,044.004,977.005,023.004,988.77264,700
Sep 12, 20244,959.005,075.004,944.005,037.005,002.67202,900
Sep 11, 20244,990.004,999.004,896.004,914.004,880.51170,900
Sep 10, 20245,009.005,075.004,995.005,046.005,011.61159,200
Sep 9, 20244,903.005,050.004,903.004,998.004,963.94265,800
Sep 6, 20244,954.005,070.004,951.005,035.005,000.69248,500
Sep 5, 20245,013.005,024.004,886.004,954.004,920.24266,500
Sep 4, 20244,949.005,038.004,942.005,011.004,976.85281,000
Sep 3, 20245,013.005,120.005,010.005,049.005,014.59236,700
Sep 2, 20245,071.005,075.004,987.004,990.004,955.99192,200
Aug 30, 20244,997.005,139.004,973.005,027.004,992.74408,700
Aug 29, 20244,930.005,019.004,904.004,937.004,903.36423,200
Aug 28, 20245,023.005,037.004,936.004,946.004,912.29428,700
Aug 27, 20245,236.005,241.005,023.005,044.005,009.63523,900
Aug 26, 20245,280.005,288.005,215.005,272.005,236.07130,600
Aug 23, 20245,400.005,448.005,250.005,286.005,249.98339,700
Aug 22, 20245,290.005,394.005,253.005,393.005,356.25244,900
Aug 21, 20245,197.005,310.005,194.005,290.005,253.95193,200
Aug 20, 20245,162.005,270.005,157.005,227.005,191.38280,300
Aug 19, 20244,980.005,123.004,970.005,062.005,027.50252,000
Aug 16, 20245,103.005,103.004,935.005,002.004,967.91334,000
Aug 15, 20244,881.005,129.004,861.005,019.004,984.80779,900
Aug 14, 20244,691.004,918.004,684.004,845.004,811.98822,800
Aug 13, 20244,771.004,802.004,566.004,672.004,640.16686,200
Aug 9, 20244,944.004,991.004,632.004,731.004,698.76769,800
Aug 8, 20245,110.005,193.004,740.004,822.004,789.141,060,300
Aug 7, 20244,650.004,926.004,620.004,912.004,878.53873,700
Aug 6, 20244,694.004,806.004,604.004,720.004,687.831,047,400
Aug 5, 20244,590.004,644.004,213.004,405.004,374.98802,200
Aug 2, 20245,079.005,122.004,834.004,862.004,828.87657,700
Aug 1, 20245,354.005,434.005,103.005,179.005,143.71480,200
Jul 31, 20245,433.005,523.005,386.005,501.005,463.51230,500
Jul 30, 20245,500.005,516.005,455.005,482.005,444.64148,400
Jul 29, 20245,417.005,491.005,333.005,486.005,448.61295,200
Jul 26, 20245,450.005,473.005,380.005,381.005,344.33224,400
Jul 25, 20245,526.005,532.005,443.005,460.005,422.79233,700
Jul 24, 20245,611.005,630.005,528.005,540.005,502.25167,300
Jul 23, 20245,673.005,694.005,632.005,654.005,615.47173,200
Jul 22, 20245,710.005,727.005,652.005,670.005,631.36129,700
Jul 19, 20245,670.005,703.005,640.005,696.005,657.18188,700
Jul 18, 20245,656.005,712.005,650.005,652.005,613.48179,700
Jul 17, 20245,600.005,740.005,576.005,732.005,692.94380,700
Jul 16, 20245,622.005,630.005,560.005,576.005,538.00181,800
Jul 12, 20245,590.005,628.005,556.005,600.005,561.84241,300
Jul 11, 20245,605.005,608.005,559.005,579.005,540.98166,100
Jul 10, 20245,562.005,609.005,508.005,562.005,524.10233,200
Jul 9, 20245,464.005,587.005,424.005,532.005,494.30242,600
Jul 8, 20245,486.005,513.005,377.005,441.005,403.92374,800
Jul 5, 20245,545.005,586.005,521.005,549.005,511.19215,300
Jul 4, 20245,525.005,587.005,511.005,545.005,507.21161,700
Jul 3, 20245,519.005,538.005,421.005,505.005,467.49266,600
Jul 2, 20245,557.005,611.005,519.005,519.005,481.39288,400
Jul 1, 20245,550.005,578.005,501.005,541.005,503.24188,400
Jun 28, 20245,490.005,510.005,461.005,487.005,449.61121,300
Jun 27, 20245,499.005,548.005,481.005,506.005,468.48131,600
Jun 26, 20245,500.005,558.005,495.005,541.005,503.24227,100
Jun 25, 20245,461.005,536.005,435.005,518.005,480.40268,000
Jun 24, 20245,427.005,506.005,341.005,476.005,438.68250,000
Jun 21, 20245,329.005,412.005,329.005,379.005,342.34439,400
Jun 20, 20245,383.005,408.005,313.005,313.005,276.79223,100
Jun 19, 20245,340.005,419.005,322.005,394.005,357.24233,700
Jun 18, 20245,464.005,464.005,290.005,353.005,316.52376,500
Jun 17, 20245,492.005,558.005,351.005,404.005,367.17397,100
Jun 14, 20245,509.005,582.005,480.005,567.005,529.06223,900
Jun 13, 20245,488.005,527.005,481.005,509.005,471.46182,300
Jun 12, 20245,550.005,566.005,481.005,518.005,480.40200,100
Jun 11, 20245,583.005,642.005,525.005,550.005,512.18253,900
Jun 10, 20245,464.005,657.005,464.005,631.005,592.63298,200
Jun 7, 20245,502.005,550.005,469.005,494.005,456.56160,200
Jun 6, 20245,530.005,564.005,499.005,499.005,461.53225,500
Jun 5, 20245,595.005,616.005,491.005,491.005,453.58279,800
Jun 4, 20245,523.005,663.005,478.005,620.005,581.70375,300
Jun 3, 20245,520.005,532.005,485.005,523.005,485.36295,800
May 31, 20245,561.005,579.005,470.005,517.005,479.40355,700
May 30, 20245,444.005,570.005,430.005,570.005,532.04345,500
May 29, 20245,456.005,522.005,427.005,479.005,441.66380,900
May 28, 20245,454.005,566.005,454.005,472.005,434.71390,800
May 27, 20245,399.005,445.005,372.005,435.005,397.96190,800
May 24, 20245,375.005,407.005,337.005,385.005,348.30250,000
May 23, 20245,374.005,409.005,308.005,381.005,344.33272,500
May 22, 20245,333.005,417.005,330.005,374.005,337.38560,500
May 21, 20245,352.005,375.005,247.005,264.005,228.13409,600
May 20, 20245,148.005,348.005,131.005,325.005,288.71615,700
May 17, 20245,025.005,125.005,002.005,099.005,064.25263,700
May 16, 20245,093.005,151.005,041.005,105.005,070.21369,500
May 15, 20245,233.005,235.005,092.005,095.005,060.28625,600
May 14, 20245,216.005,285.005,104.005,221.005,185.42733,900
May 13, 20245,333.005,444.005,171.005,229.005,193.371,673,100
May 10, 20245,727.005,768.005,687.005,758.005,718.76430,300
May 9, 20245,557.005,694.005,524.005,674.005,635.33397,600
May 8, 20245,525.005,584.005,522.005,550.005,512.18338,800
May 7, 20245,564.005,616.005,528.005,567.005,529.06249,900
May 2, 20245,537.005,605.005,530.005,594.005,555.88225,700
May 1, 20245,550.005,580.005,485.005,555.005,517.14236,100
Apr 30, 20245,699.005,700.005,543.005,581.005,542.97303,900
Apr 26, 20245,403.005,717.005,395.005,602.005,563.82968,800
Apr 25, 20245,480.005,480.005,363.005,390.005,353.27373,100
Apr 24, 20245,554.005,566.005,490.005,500.005,462.52436,500
Apr 23, 20245,592.005,616.005,540.005,569.005,531.05362,000
Apr 22, 20245,549.005,576.005,492.005,560.005,522.11396,300
Apr 19, 20245,501.005,560.005,404.005,472.005,434.71293,000
Apr 18, 20245,451.005,575.005,442.005,518.005,480.40194,700
Apr 17, 20245,526.005,595.005,472.005,482.005,444.64293,900
Apr 16, 20245,548.005,563.005,479.005,500.005,462.52309,500
Apr 15, 20245,570.005,598.005,543.005,582.005,543.96232,000
Apr 12, 20245,650.005,694.005,572.005,623.005,584.68364,200
Apr 11, 20245,674.005,695.005,611.005,641.005,602.56305,700
Apr 10, 20245,674.005,761.005,666.005,713.005,674.07242,100
Apr 9, 20245,680.005,699.005,659.005,671.005,632.35278,500
Apr 8, 20245,782.005,788.005,633.005,669.005,630.37415,500
Apr 5, 20245,718.005,768.005,678.005,750.005,710.82244,700
Apr 4, 20245,820.005,829.005,755.005,768.005,728.69277,200
Apr 3, 20245,842.005,869.005,757.005,800.005,760.48353,100
Apr 2, 20245,874.005,886.005,810.005,830.005,790.27300,800
Apr 1, 20245,988.005,999.005,889.005,917.005,876.68217,900
Mar 29, 20245,957.005,996.005,888.005,913.005,872.71124,100
Mar 28, 2024 5.00 Dividend
Mar 28, 20246,040.006,085.005,928.005,969.005,928.32382,300
Mar 27, 20246,144.006,176.006,080.006,105.006,058.43301,400
Mar 26, 20246,200.006,238.006,112.006,136.006,089.19370,700
Mar 25, 20246,070.006,172.006,043.006,127.006,080.26577,000
Mar 22, 20245,986.006,038.005,981.005,998.005,952.25445,600
Mar 21, 20246,173.006,214.005,980.005,984.005,938.35677,700
Mar 19, 20246,091.006,265.006,080.006,218.006,170.57491,800
Mar 18, 20246,099.006,178.006,067.006,123.006,076.29476,600
Mar 15, 20245,920.006,100.005,891.006,050.006,003.85776,200
Mar 14, 20245,803.005,927.005,793.005,916.005,870.87471,800
Mar 13, 20245,779.005,828.005,724.005,812.005,767.67543,500
Mar 12, 20245,625.005,690.005,461.005,681.005,637.67493,700
Mar 11, 20245,592.005,693.005,591.005,643.005,599.95332,400
Mar 8, 20245,638.005,674.005,533.005,633.005,590.03498,200
Mar 7, 20245,699.005,742.005,681.005,716.005,672.40218,400
Mar 6, 20245,605.005,772.005,575.005,667.005,623.77371,900
Mar 5, 20245,658.005,699.005,625.005,649.005,605.91290,500
Mar 4, 20245,865.005,875.005,699.005,699.005,655.53395,400
Mar 1, 20245,836.005,914.005,820.005,845.005,800.41518,900
Feb 29, 20246,015.006,024.005,875.005,894.005,849.04540,600
Feb 28, 20245,876.005,997.005,866.005,979.005,933.39640,800
Feb 27, 20245,935.005,980.005,858.005,932.005,886.75327,800
Feb 26, 20245,890.006,166.005,887.005,956.005,910.57829,200
Feb 22, 20245,833.005,918.005,822.005,866.005,821.25331,500
Feb 21, 20245,851.005,869.005,786.005,832.005,787.51227,600

Related Tickers

600009.SS SH AIRPORT
32.72
+0.52%
 
0694.HK BEIJING AIRPORT
2.930
+0.69%
 
AOT.BK Airports of Thailand Public Company Limited
43.50
-0.57%
 
S58.SI SATS Ltd.
3.3000
0.00%