Japan Airlines Co., Ltd. 9201
TSE · Japan · Transport
¥3.022,00-47,00 (-1,53 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.022,00 | -1,53 % | ¥3.010,00 | ¥3.031,00 | ¥2.983,50 | 2,81M |
| 2026-09-30 | ¥3.069,00 | +1,89 % | ¥3.032,00 | ¥3.085,00 | ¥3.017,00 | 2,93M |
| 2026-09-29 | ¥3.012,00 | -3,31 % | ¥3.051,00 | ¥3.075,00 | ¥3.008,00 | 2,37M |
| 2026-09-28 | ¥3.115,00 | +0,61 % | ¥3.092,00 | ¥3.115,00 | ¥3.082,00 | 2,98M |
| 2026-09-25 | ¥3.096,00 | +0,39 % | ¥3.086,00 | ¥3.115,00 | ¥3.083,00 | 1,90M |
| 2026-09-24 | ¥3.084,00 | +0,62 % | ¥3.080,00 | ¥3.107,00 | ¥3.071,00 | 2,87M |
| 2026-09-18 | ¥3.065,00 | -0,26 % | ¥3.085,00 | ¥3.085,00 | ¥3.034,00 | 2,47M |
| 2026-09-17 | ¥3.073,00 | +2,30 % | ¥3.029,00 | ¥3.073,00 | ¥3.021,00 | 1,93M |
| 2026-09-16 | ¥3.004,00 | -0,23 % | ¥3.034,00 | ¥3.039,00 | ¥3.001,00 | 1,85M |
| 2026-09-15 | ¥3.011,00 | +0,57 % | ¥3.029,00 | ¥3.039,00 | ¥3.001,00 | 1,35M |
| 2026-09-14 | ¥2.994,00 | +1,01 % | ¥2.990,00 | ¥3.015,00 | ¥2.984,00 | 1,72M |
| 2026-09-11 | ¥2.964,00 | -0,94 % | ¥2.960,00 | ¥2.983,00 | ¥2.951,50 | 2,34M |
| 2026-09-10 | ¥2.992,00 | +0,05 % | ¥3.025,00 | ¥3.035,00 | ¥2.976,00 | 2,49M |
| 2026-09-09 | ¥2.990,50 | -0,32 % | ¥2.972,50 | ¥3.001,00 | ¥2.968,50 | 1,99M |
| 2026-09-08 | ¥3.000,00 | +0,13 % | ¥2.990,00 | ¥3.010,00 | ¥2.976,00 | 1,38M |
| 2026-09-07 | ¥2.996,00 | -0,23 % | ¥3.017,00 | ¥3.024,00 | ¥2.996,00 | 1,15M |
| 2026-09-04 | ¥3.003,00 | +1,56 % | ¥2.989,00 | ¥3.009,00 | ¥2.969,00 | 2,19M |
| 2026-09-03 | ¥2.957,00 | +1,02 % | ¥2.950,00 | ¥2.979,00 | ¥2.939,50 | 2,24M |
| 2026-09-02 | ¥2.927,00 | -3,24 % | ¥2.963,50 | ¥2.990,50 | ¥2.927,00 | 2,58M |
| 2026-09-01 | ¥3.025,00 | +0,43 % | ¥2.991,00 | ¥3.046,00 | ¥2.988,00 | 1,53M |
| 2026-08-31 | ¥3.012,00 | -1,63 % | ¥3.040,00 | ¥3.050,00 | ¥3.006,00 | 1,86M |
| 2026-08-28 | ¥3.062,00 | +0,43 % | ¥3.026,00 | ¥3.073,00 | ¥3.020,00 | 1,45M |
| 2026-08-27 | ¥3.049,00 | +0,20 % | ¥3.054,00 | ¥3.075,00 | ¥3.039,00 | 1,58M |
| 2026-08-26 | ¥3.043,00 | +0,66 % | ¥3.030,00 | ¥3.053,00 | ¥3.026,00 | 1,68M |
| 2026-08-25 | ¥3.023,00 | +0,80 % | ¥3.025,00 | ¥3.049,00 | ¥3.011,00 | 1,45M |
| 2026-08-24 | ¥2.999,00 | -0,10 % | ¥3.020,00 | ¥3.034,00 | ¥2.990,50 | 1,53M |
| 2026-08-21 | ¥3.002,00 | +0,40 % | ¥2.976,50 | ¥3.009,00 | ¥2.974,50 | 1,44M |
| 2026-08-20 | ¥2.990,00 | +0,22 % | ¥3.019,00 | ¥3.029,00 | ¥2.968,50 | 1,61M |
| 2026-08-19 | ¥2.983,50 | -0,42 % | ¥3.008,00 | ¥3.015,00 | ¥2.960,50 | 2,28M |
| 2026-08-18 | ¥2.996,00 | -1,09 % | ¥3.000,00 | ¥3.026,00 | ¥2.990,00 | 1,64M |
| 2026-08-17 | ¥3.029,00 | -0,82 % | ¥3.054,00 | ¥3.056,00 | ¥3.018,00 | 1,73M |
| 2026-08-14 | ¥3.054,00 | +0,83 % | ¥3.045,00 | ¥3.059,00 | ¥3.029,00 | 2,15M |
| 2026-08-13 | ¥3.029,00 | -0,23 % | ¥3.030,00 | ¥3.035,00 | ¥2.995,50 | 2,90M |
| 2026-08-12 | ¥3.036,00 | -0,59 % | ¥3.054,00 | ¥3.088,00 | ¥3.030,00 | 2,22M |
| 2026-08-10 | ¥3.054,00 | +0,13 % | ¥3.075,00 | ¥3.085,00 | ¥3.040,00 | 1,85M |
| 2026-08-07 | ¥3.050,00 | +0,16 % | ¥3.000,00 | ¥3.066,00 | ¥2.997,00 | 1,57M |
| 2026-08-06 | ¥3.045,00 | +0,33 % | ¥3.035,00 | ¥3.069,00 | ¥3.020,00 | 2,18M |
| 2026-08-05 | ¥3.035,00 | +2,59 % | ¥2.979,50 | ¥3.035,00 | ¥2.970,00 | 2,75M |
| 2026-08-04 | ¥2.958,50 | -0,70 % | ¥2.920,00 | ¥2.971,50 | ¥2.914,50 | 3,38M |
| 2026-08-03 | ¥2.979,50 | +1,24 % | ¥2.933,50 | ¥2.982,50 | ¥2.877,00 | 4,10M |
| 2026-07-31 | ¥2.943,00 | -1,19 % | ¥2.978,50 | ¥2.981,50 | ¥2.928,00 | 2,74M |
| 2026-07-30 | ¥2.978,50 | -2,28 % | ¥3.004,00 | ¥3.027,00 | ¥2.956,50 | 2,87M |
| 2026-07-29 | ¥3.048,00 | +1,99 % | ¥2.987,00 | ¥3.048,00 | ¥2.972,00 | 4,01M |
| 2026-07-28 | ¥2.988,50 | +1,86 % | ¥2.940,00 | ¥2.988,50 | ¥2.921,50 | 3,51M |
| 2026-07-27 | ¥2.934,00 | +5,27 % | ¥2.864,00 | ¥2.934,00 | ¥2.845,50 | 3,80M |
| 2026-07-24 | ¥2.787,00 | -2,18 % | ¥2.750,00 | ¥2.787,00 | ¥2.728,00 | 3,60M |
| 2026-07-23 | ¥2.849,00 | -0,49 % | ¥2.878,50 | ¥2.883,50 | ¥2.848,50 | 2,20M |
| 2026-07-22 | ¥2.863,00 | -1,41 % | ¥2.871,50 | ¥2.882,50 | ¥2.841,00 | 4,01M |
| 2026-07-21 | ¥2.904,00 | 0,00 % | ¥2.915,00 | ¥2.917,00 | ¥2.874,50 | 2,79M |
| 2026-07-17 | ¥2.904,00 | -0,10 % | ¥2.881,00 | ¥2.915,00 | ¥2.877,50 | 2,96M |
| 2026-07-16 | ¥2.907,00 | -0,21 % | ¥2.917,50 | ¥2.937,00 | ¥2.907,00 | 2,54M |
| 2026-07-15 | ¥2.913,00 | -0,56 % | ¥2.901,00 | ¥2.936,50 | ¥2.887,00 | 2,46M |
| 2026-07-14 | ¥2.929,50 | +0,41 % | ¥2.914,50 | ¥2.936,50 | ¥2.903,00 | 2,33M |
| 2026-07-13 | ¥2.917,50 | -0,92 % | ¥2.932,00 | ¥2.943,00 | ¥2.892,50 | 2,41M |
| 2026-07-10 | ¥2.944,50 | -1,31 % | ¥3.001,00 | ¥3.001,00 | ¥2.928,50 | 2,26M |
| 2026-07-09 | ¥2.983,50 | -1,99 % | ¥2.974,00 | ¥3.006,00 | ¥2.962,00 | 2,67M |
| 2026-07-08 | ¥3.044,00 | -1,71 % | ¥3.027,00 | ¥3.079,00 | ¥3.020,00 | 2,62M |
| 2026-07-07 | ¥3.097,00 | -0,55 % | ¥3.116,00 | ¥3.155,00 | ¥3.085,00 | 2,93M |
| 2026-07-06 | ¥3.114,00 | +2,10 % | ¥3.052,00 | ¥3.118,00 | ¥3.045,00 | 3,43M |
| 2026-07-03 | ¥3.050,00 | +1,30 % | ¥3.050,00 | ¥3.078,00 | ¥3.026,00 | 3,35M |
| 2026-07-02 | ¥3.011,00 | +5,50 % | ¥2.950,00 | ¥3.075,00 | ¥2.946,00 | 7,51M |
| 2026-07-01 | ¥2.854,00 | +0,14 % | ¥2.825,00 | ¥2.868,00 | ¥2.810,50 | 2,31M |
| 2026-06-30 | ¥2.850,00 | -0,54 % | ¥2.842,00 | ¥2.858,50 | ¥2.827,00 | 2,77M |
| 2026-06-29 | ¥2.865,50 | +0,69 % | ¥2.836,00 | ¥2.865,50 | ¥2.830,50 | 2,52M |
| 2026-06-26 | ¥2.846,00 | +1,07 % | ¥2.818,00 | ¥2.856,00 | ¥2.816,00 | 3,02M |
| 2026-06-25 | ¥2.816,00 | +1,50 % | ¥2.850,00 | ¥2.855,00 | ¥2.809,50 | 2,97M |
| 2026-06-24 | ¥2.774,50 | +0,76 % | ¥2.746,50 | ¥2.820,00 | ¥2.744,00 | 2,37M |
| 2026-06-23 | ¥2.753,50 | -1,38 % | ¥2.764,00 | ¥2.793,50 | ¥2.752,50 | 2,29M |
| 2026-06-22 | ¥2.792,00 | +0,49 % | ¥2.761,00 | ¥2.796,50 | ¥2.737,50 | 1,99M |
| 2026-06-19 | ¥2.778,50 | -0,71 % | ¥2.770,00 | ¥2.804,00 | ¥2.761,00 | 2,54M |
| 2026-06-18 | ¥2.798,50 | -0,99 % | ¥2.811,00 | ¥2.832,50 | ¥2.774,00 | 2,73M |
| 2026-06-17 | ¥2.826,50 | -0,53 % | ¥2.850,00 | ¥2.876,50 | ¥2.822,00 | 3,31M |
| 2026-06-16 | ¥2.841,50 | +0,64 % | ¥2.834,00 | ¥2.844,00 | ¥2.801,00 | 3,74M |
| 2026-06-15 | ¥2.823,50 | +7,52 % | ¥2.746,00 | ¥2.833,00 | ¥2.733,00 | 6,56M |
| 2026-06-12 | ¥2.626,00 | +1,61 % | ¥2.634,50 | ¥2.647,50 | ¥2.618,00 | 3,83M |
| 2026-06-11 | ¥2.584,50 | -1,99 % | ¥2.587,00 | ¥2.600,00 | ¥2.564,50 | 2,87M |
| 2026-06-10 | ¥2.637,00 | +1,33 % | ¥2.620,50 | ¥2.637,00 | ¥2.603,00 | 2,20M |
| 2026-06-09 | ¥2.602,50 | -0,84 % | ¥2.645,00 | ¥2.656,50 | ¥2.602,00 | 2,71M |
| 2026-06-08 | ¥2.624,50 | -1,74 % | ¥2.687,50 | ¥2.704,00 | ¥2.617,50 | 3,59M |
| 2026-06-05 | ¥2.671,00 | +0,87 % | ¥2.679,00 | ¥2.698,50 | ¥2.658,00 | 2,87M |
| 2026-06-04 | ¥2.648,00 | +1,46 % | ¥2.635,00 | ¥2.670,00 | ¥2.632,00 | 3,21M |
| 2026-06-03 | ¥2.610,00 | -1,81 % | ¥2.612,00 | ¥2.645,50 | ¥2.599,00 | 3,42M |
| 2026-06-02 | ¥2.658,00 | -2,03 % | ¥2.671,00 | ¥2.696,00 | ¥2.652,00 | 3,07M |
| 2026-06-01 | ¥2.713,00 | -0,97 % | ¥2.712,50 | ¥2.722,00 | ¥2.696,00 | 3,25M |
| 2026-05-29 | ¥2.739,50 | +3,05 % | ¥2.689,00 | ¥2.770,00 | ¥2.681,00 | 16,09M |
| 2026-05-28 | ¥2.658,50 | -1,10 % | ¥2.719,50 | ¥2.722,50 | ¥2.653,00 | 3,28M |
| 2026-05-27 | ¥2.688,00 | +0,26 % | ¥2.700,00 | ¥2.711,00 | ¥2.677,50 | 3,10M |
| 2026-05-26 | ¥2.681,00 | -0,69 % | ¥2.699,50 | ¥2.700,00 | ¥2.655,50 | 2,99M |
| 2026-05-25 | ¥2.699,50 | +4,63 % | ¥2.635,00 | ¥2.726,00 | ¥2.617,50 | 5,63M |
| 2026-05-22 | ¥2.580,00 | +0,31 % | ¥2.571,00 | ¥2.591,00 | ¥2.556,50 | 2,60M |