Japan Airlines Co., Ltd. 9201
TSE · Japan · Transportation
¥3,022.00-47.00 (-1.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |