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

OTC Markets OTCPK - Delayed Quote USD

Japan Airlines Co., Ltd. (JAPSY)

9.19
+0.18
+(2.00%)
At close: 3:50:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20259.059.199.059.199.191,183
Apr 25, 20259.059.149.019.049.0445,100
Apr 24, 20259.049.109.049.079.0722,400
Apr 23, 20259.599.598.929.109.1028,800
Apr 22, 20259.009.249.009.209.2092,700
Apr 21, 20258.958.958.908.948.9417,800
Apr 17, 20258.748.768.708.738.7339,800
Apr 16, 20258.578.668.578.648.6426,100
Apr 15, 20258.388.488.298.448.4432,500
Apr 14, 20258.218.548.218.488.4831,300
Apr 11, 20258.878.878.298.488.4893,500
Apr 10, 20258.288.348.158.218.2143,500
Apr 9, 20258.028.407.708.288.28209,200
Apr 8, 20258.038.067.847.847.84156,300
Apr 7, 20257.727.927.697.797.7997,900
Apr 4, 20258.208.228.038.108.1035,900
Apr 3, 20258.378.438.268.268.2639,400
Apr 2, 20258.438.768.268.418.4120,700
Apr 1, 20258.428.478.428.448.4426,400
Mar 31, 20258.398.568.288.448.4417,900
Mar 28, 20258.769.048.768.848.8417,400
Mar 27, 20258.778.938.658.918.9134,200
Mar 26, 20258.848.958.708.898.8910,000
Mar 25, 20258.788.978.608.898.8913,800
Mar 24, 20258.959.008.858.878.8724,800
Mar 21, 20258.948.968.888.928.9216,700
Mar 20, 20258.868.938.868.928.9224,600
Mar 19, 20258.828.918.778.918.9113,800
Mar 18, 20258.628.698.628.658.6525,300
Mar 17, 20258.768.938.668.938.9317,900
Mar 14, 20258.688.758.688.758.7525,700
Mar 13, 20258.708.768.658.748.7444,100
Mar 12, 20258.628.808.628.718.7116,100
Mar 11, 20258.628.818.628.708.7023,100
Mar 10, 20258.898.918.808.878.8750,600
Mar 7, 20259.169.168.778.978.97117,700
Mar 6, 20258.868.888.808.808.8029,100
Mar 5, 20258.588.848.588.818.8132,900
Mar 4, 20258.758.768.728.758.7536,900
Mar 3, 20258.338.698.338.688.6826,300
Feb 28, 20258.538.568.508.538.5329,000
Feb 27, 20258.478.658.478.598.5920,000
Feb 26, 20258.808.888.778.858.8520,700
Feb 25, 20258.849.008.788.868.86108,100
Feb 24, 20258.808.828.728.828.8230,300
Feb 21, 20258.758.828.758.828.8248,600
Feb 20, 20258.628.728.618.718.7148,700
Feb 19, 20258.528.528.498.528.5250,200
Feb 18, 20258.228.548.228.518.5137,400
Feb 14, 20258.538.548.488.538.5366,200
Feb 13, 20258.498.558.478.548.5442,900
Feb 12, 20258.508.708.318.338.3340,300
Feb 11, 20258.468.518.448.468.4647,800
Feb 10, 20258.498.508.468.508.5062,600
Feb 7, 20258.458.478.408.458.4543,100
Feb 6, 20258.258.368.258.358.3532,200
Feb 5, 20257.998.027.968.018.0160,700
Feb 4, 20258.168.258.128.258.2537,200
Feb 3, 20258.158.248.158.238.2340,600
Jan 31, 20258.228.238.168.188.1819,000
Jan 30, 20258.208.318.208.308.3042,700
Jan 29, 20258.128.138.078.118.1123,000
Jan 28, 20257.848.147.848.148.1434,600
Jan 27, 20257.998.047.988.008.00147,600
Jan 24, 20257.887.917.877.907.90167,100
Jan 23, 20257.797.867.757.837.83124,800
Jan 22, 20257.737.757.717.717.7166,300
Jan 21, 20257.587.807.587.737.73165,000
Jan 17, 20257.597.607.577.597.5983,300
Jan 16, 20257.607.617.577.617.6193,200
Jan 15, 20257.737.747.687.707.7059,400
Jan 14, 20257.677.697.637.697.69250,700
Jan 13, 20257.677.747.677.707.70104,400
Jan 10, 20257.717.857.667.727.72175,500
Jan 8, 20257.757.767.717.767.7653,100
Jan 7, 20257.757.847.757.807.8096,900
Jan 6, 20257.857.877.817.817.8165,100
Jan 3, 20257.887.927.857.857.8557,500
Jan 2, 20257.908.147.847.927.9216,600
Dec 31, 20247.757.937.757.907.9054,400
Dec 30, 20247.867.907.867.907.90113,600
Dec 27, 20247.757.977.757.887.8854,000
Dec 26, 20247.908.237.757.757.7550,100
Dec 24, 20247.607.897.607.867.8688,200
Dec 23, 20248.358.357.827.907.90109,900
Dec 20, 20247.968.017.947.957.9582,300
Dec 19, 20248.048.127.967.997.99118,200
Dec 18, 20248.288.468.098.238.2356,300
Dec 17, 20248.268.288.268.288.2853,100
Dec 16, 20248.228.248.218.218.2195,900
Dec 13, 20248.198.328.198.308.3062,600
Dec 12, 20248.168.468.168.408.4047,700
Dec 11, 20248.268.458.268.458.4534,500
Dec 10, 20248.428.468.388.438.4328,700
Dec 9, 20248.458.478.418.448.4443,200
Dec 6, 20248.468.508.418.458.4587,100
Dec 5, 20248.288.388.288.368.36123,300
Dec 4, 20248.248.268.218.248.2452,100
Dec 3, 20248.228.398.228.358.3574,100
Dec 2, 20248.388.428.378.408.4049,700
Nov 29, 20248.258.308.258.308.3010,000
Nov 27, 20248.108.138.078.138.1349,200
Nov 26, 20247.937.937.897.927.9287,800
Nov 25, 20247.747.777.727.757.75108,800
Nov 22, 20247.787.807.757.777.7774,200
Nov 21, 20247.737.737.707.707.7080,800
Nov 20, 20247.487.717.487.687.6862,200
Nov 19, 20247.827.857.817.817.8180,400
Nov 18, 20247.857.907.857.907.9081,000
Nov 15, 20247.587.887.587.887.88108,300
Nov 14, 20247.807.857.797.817.81114,500
Nov 13, 20247.697.907.697.867.86142,700
Nov 12, 20247.847.917.787.787.7877,100
Nov 11, 20247.887.907.877.897.8981,700
Nov 8, 20248.078.077.767.887.8865,200
Nov 7, 20247.887.997.887.977.9773,400
Nov 6, 20247.917.977.807.887.8855,000
Nov 5, 20247.877.917.837.887.8872,900
Nov 4, 20247.937.997.887.887.8868,600
Nov 1, 20247.988.107.907.997.9959,100
Oct 31, 20247.897.987.887.947.94108,900
Oct 30, 20247.877.957.877.897.8941,500
Oct 29, 20247.897.917.877.877.8760,900
Oct 28, 20247.757.847.757.847.8479,700
Oct 25, 20247.837.847.777.837.8340,900
Oct 24, 20247.827.847.787.837.8372,100
Oct 23, 20247.867.867.767.787.7860,700
Oct 22, 20248.298.297.817.917.9130,800
Oct 21, 20248.008.057.927.947.9453,800
Oct 18, 20248.088.108.038.078.0731,500
Oct 17, 20248.138.198.048.048.0466,300
Oct 16, 20248.098.168.068.168.1672,900
Oct 15, 20248.068.118.008.018.0132,300
Oct 14, 20248.108.148.028.148.1449,500
Oct 11, 20248.078.158.058.158.1570,400
Oct 10, 20248.108.198.108.168.1642,500
Oct 9, 20248.178.208.138.188.1829,500
Oct 8, 20248.038.228.038.228.2270,300
Oct 7, 20248.288.298.248.288.2853,000
Oct 4, 20248.308.338.258.288.2841,500
Oct 3, 20248.258.258.218.218.2123,800
Oct 2, 20248.318.398.258.378.3728,700
Oct 1, 20248.578.648.548.608.60104,900
Sep 30, 20248.758.808.698.728.7236,900
Sep 27, 20248.788.908.768.908.9022,900
Sep 26, 20248.778.858.718.858.8562,000
Sep 25, 20248.938.938.578.578.5722,500
Sep 24, 20248.458.498.458.498.4924,900
Sep 23, 20248.598.628.558.618.6141,400
Sep 20, 20248.558.618.548.588.5823,900
Sep 19, 20248.568.648.568.638.6312,200
Sep 18, 20248.568.648.498.538.5311,400
Sep 17, 20248.668.678.598.638.63104,700
Sep 16, 20248.608.628.598.628.6225,200
Sep 13, 20248.508.608.508.588.5848,400
Sep 12, 20248.458.518.438.478.4739,300
Sep 11, 20248.538.728.338.388.3862,800
Sep 10, 20248.488.528.458.528.5251,400
Sep 9, 20248.078.438.078.418.4123,100
Sep 6, 20248.188.298.188.268.2621,500
Sep 5, 20248.448.448.278.438.4360,600
Sep 4, 20248.268.327.988.298.2928,500
Sep 3, 20248.298.298.148.248.2459,100
Aug 30, 20248.408.418.328.388.3843,000
Aug 29, 20248.398.508.328.468.4693,900
Aug 28, 20248.488.508.418.468.4623,200
Aug 27, 20248.408.598.408.598.5918,400
Aug 26, 20248.598.598.498.508.5059,400
Aug 23, 20248.208.378.138.378.3722,300
Aug 22, 20247.958.257.958.198.1948,000
Aug 21, 20248.108.228.108.208.2043,500
Aug 20, 20248.028.068.028.038.0348,600
Aug 19, 20247.587.877.587.847.8479,000
Aug 16, 20247.767.817.737.817.8140,200
Aug 15, 20247.707.747.697.737.73101,900
Aug 14, 20247.918.077.717.717.7190,100
Aug 13, 20247.717.717.567.657.65122,800
Aug 12, 20248.008.007.507.717.71130,900
Aug 9, 20247.577.717.537.707.70104,100
Aug 8, 20247.797.857.767.857.85106,800
Aug 7, 20247.897.897.787.787.78182,100
Aug 6, 20247.757.887.697.787.78227,600
Aug 5, 20247.277.997.277.547.54103,000
Aug 2, 20247.997.997.607.757.75102,200
Aug 1, 20247.897.947.837.847.8447,500
Jul 31, 20247.827.967.827.827.8267,800
Jul 30, 20247.917.957.877.907.9080,300
Jul 29, 20247.948.007.917.917.91110,200
Jul 26, 20247.827.877.807.867.8659,900
Jul 25, 20247.968.007.877.947.9485,300
Jul 24, 20247.917.917.847.857.8549,200
Jul 23, 20248.268.267.948.008.0046,300
Jul 22, 20247.967.967.907.957.9553,000
Jul 19, 20247.957.957.877.887.88667,200
Jul 18, 20248.178.188.028.078.07296,000
Jul 17, 20248.188.268.088.108.1050,700
Jul 16, 20248.018.118.008.098.09136,700
Jul 15, 20248.138.168.108.158.15203,900
Jul 12, 20248.088.178.088.128.1242,300
Jul 11, 20248.048.067.998.028.02127,400
Jul 10, 20247.847.967.807.947.94127,900
Jul 9, 20247.787.847.767.807.80146,900
Jul 8, 20247.987.987.767.897.89106,700
Jul 5, 20247.887.937.887.907.90154,500
Jul 3, 20247.867.907.867.887.8823,600
Jul 2, 20247.847.897.847.857.85204,000
Jul 1, 20248.108.107.827.847.84143,400
Jun 28, 20247.827.907.827.867.86223,200
Jun 27, 20247.897.957.807.907.90118,200
Jun 26, 20248.008.007.907.907.90146,800
Jun 25, 20248.018.017.987.987.98159,600
Jun 24, 20247.707.977.707.927.92215,200
Jun 21, 20247.887.917.847.897.89127,100
Jun 20, 20248.248.247.857.887.88144,900
Jun 18, 20247.707.827.707.787.78270,100
Jun 17, 20247.807.837.717.807.80132,300
Jun 14, 20247.917.967.917.957.95107,600
Jun 13, 20248.108.107.947.957.95103,800
Jun 12, 20248.138.238.138.148.1491,700
Jun 11, 20248.228.228.108.208.2081,400
Jun 10, 20248.308.338.308.308.3059,900
Jun 7, 20248.258.328.238.278.2719,700
Jun 6, 20248.408.408.338.338.3343,600
Jun 5, 20248.408.488.408.488.4848,800
Jun 4, 20248.448.578.408.418.4166,700
Jun 3, 20248.288.438.248.418.41105,900
May 31, 20248.338.428.308.388.38126,800
May 30, 20248.288.308.268.268.26173,200
May 29, 20248.358.358.238.268.2690,900
May 28, 20248.468.488.408.448.44105,400
May 24, 20248.428.498.428.498.4982,900
May 23, 20248.518.518.438.438.4385,400
May 22, 20248.538.598.518.568.5662,900
May 21, 20248.698.698.568.568.5651,000
May 20, 20248.658.668.618.628.6264,600
May 17, 20248.648.678.618.628.6245,800
May 16, 20248.628.648.588.588.5883,200
May 15, 20248.688.718.648.698.6932,300
May 14, 20248.708.738.688.688.6855,400
May 13, 20248.628.708.588.708.7056,700
May 10, 20248.368.648.368.568.5623,400
May 9, 20248.678.718.648.698.6972,800
May 8, 20248.678.688.638.678.6737,100
May 7, 20248.848.848.758.758.7557,900
May 6, 20248.839.008.838.888.8829,600
May 3, 20248.839.008.778.978.9722,400
May 2, 20248.898.958.758.838.8328,300
May 1, 20248.808.878.788.878.87117,600
Apr 30, 20248.908.908.798.808.8028,400
Apr 29, 20249.059.128.909.059.0556,300

Related Tickers

ALNPY ANA Holdings Inc.
3.8600
-0.77%
 
AFRAF Air France-KLM SA
8.54
+3.39%
 
SINGY Singapore Airlines Limited
10.16
+0.10%
 
SINGF Singapore Airlines Limited
5.25
+6.71%
 
CPCAY Cathay Pacific Airways Limited
5.67
-1.73%
 
GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.3900
+16.42%
 
AFLYY Air France-KLM SA
0.8600
+2.91%
 
AIRYY Air China Limited
12.40
-0.40%
 
DLAKY Deutsche Lufthansa AG
7.48
+0.94%
 
ICAGY International Consolidated Airlines Group S.A.
7.02
-0.85%