Japan Airport Terminal Co., Ltd. 9706
TSE · Japan · Transportation
¥5,382.00-23.00 (-0.43%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,384.00 | -0.39% | ¥5,388.00 | ¥5,422.00 | ¥5,350.00 | 107.90K |
| 2026-10-01 | ¥5,405.00 | -0.79% | ¥5,415.00 | ¥5,473.00 | ¥5,390.00 | 705.90K |
| 2026-09-30 | ¥5,448.00 | -0.49% | ¥5,445.00 | ¥5,482.00 | ¥5,409.00 | 1.53M |
| 2026-09-29 | ¥5,475.00 | -1.37% | ¥5,509.00 | ¥5,550.00 | ¥5,439.00 |
| 569.90K |
| 2026-09-28 | ¥5,551.00 | +0.11% | ¥5,507.00 | ¥5,584.00 | ¥5,505.00 | 635.30K |
| 2026-09-25 | ¥5,545.00 | +0.29% | ¥5,537.00 | ¥5,605.00 | ¥5,527.00 | 681.20K |
| 2026-09-24 | ¥5,529.00 | +0.20% | ¥5,513.00 | ¥5,597.00 | ¥5,505.00 | 723.00K |
| 2026-09-18 | ¥5,518.00 | -1.00% | ¥5,512.00 | ¥5,571.00 | ¥5,468.00 | 1.10M |
| 2026-09-17 | ¥5,574.00 | +2.16% | ¥5,447.00 | ¥5,574.00 | ¥5,447.00 | 722.40K |
| 2026-09-16 | ¥5,456.00 | -0.35% | ¥5,480.00 | ¥5,494.00 | ¥5,427.00 | 635.80K |
| 2026-09-15 | ¥5,475.00 | -0.02% | ¥5,531.00 | ¥5,555.00 | ¥5,433.00 | 556.10K |
| 2026-09-14 | ¥5,476.00 | +1.24% | ¥5,575.00 | ¥5,590.00 | ¥5,458.00 | 705.30K |
| 2026-09-11 | ¥5,409.00 | -2.75% | ¥5,502.00 | ¥5,578.00 | ¥5,383.00 | 927.70K |
| 2026-09-10 | ¥5,562.00 | -0.50% | ¥5,550.00 | ¥5,584.00 | ¥5,523.00 | 1.24M |
| 2026-09-09 | ¥5,590.00 | -0.16% | ¥5,648.00 | ¥5,649.00 | ¥5,560.00 | 4.59M |
| 2026-09-08 | ¥5,599.00 | -1.69% | ¥5,662.00 | ¥5,690.00 | ¥5,599.00 | 873.80K |
| 2026-09-07 | ¥5,695.00 | -0.33% | ¥5,735.00 | ¥5,758.00 | ¥5,695.00 | 912.70K |
| 2026-09-04 | ¥5,714.00 | +1.47% | ¥5,688.00 | ¥5,755.00 | ¥5,670.00 | 1.49M |
| 2026-09-03 | ¥5,631.00 | -2.07% | ¥5,630.00 | ¥5,699.00 | ¥5,619.00 | 2.99M |
| 2026-09-02 | ¥5,750.00 | -1.96% | ¥5,799.00 | ¥5,827.00 | ¥5,712.00 | 2.44M |
| 2026-09-01 | ¥5,865.00 | -0.76% | ¥5,894.00 | ¥5,935.00 | ¥5,828.00 | 732.90K |
| 2026-08-31 | ¥5,910.00 | -1.47% | ¥5,964.00 | ¥5,980.00 | ¥5,890.00 | 680.70K |
| 2026-08-28 | ¥5,998.00 | +0.96% | ¥5,900.00 | ¥6,009.00 | ¥5,891.00 | 854.90K |
| 2026-08-27 | ¥5,941.00 | +1.33% | ¥5,916.00 | ¥5,968.00 | ¥5,875.00 | 376.40K |
| 2026-08-26 | ¥5,863.00 | +0.26% | ¥5,872.00 | ¥5,970.00 | ¥5,829.00 | 572.10K |
| 2026-08-25 | ¥5,848.00 | +2.11% | ¥5,793.00 | ¥5,980.00 | ¥5,780.00 | 1.69M |
| 2026-08-24 | ¥5,727.00 | +0.77% | ¥5,710.00 | ¥5,749.00 | ¥5,626.00 | 225.80K |
| 2026-08-21 | ¥5,683.00 | +0.62% | ¥5,626.00 | ¥5,683.00 | ¥5,603.00 | 186.80K |
| 2026-08-20 | ¥5,648.00 | +1.47% | ¥5,655.00 | ¥5,670.00 | ¥5,574.00 | 214.90K |
| 2026-08-19 | ¥5,566.00 | -0.52% | ¥5,598.00 | ¥5,621.00 | ¥5,488.00 | 241.90K |
| 2026-08-18 | ¥5,595.00 | +1.65% | ¥5,504.00 | ¥5,611.00 | ¥5,430.00 | 331.30K |
| 2026-08-17 | ¥5,504.00 | -2.77% | ¥5,624.00 | ¥5,626.00 | ¥5,453.00 | 306.40K |
| 2026-08-14 | ¥5,661.00 | -0.18% | ¥5,669.00 | ¥5,677.00 | ¥5,571.00 | 249.80K |
| 2026-08-13 | ¥5,671.00 | -2.24% | ¥5,782.00 | ¥5,801.00 | ¥5,604.00 | 310.70K |
| 2026-08-12 | ¥5,801.00 | 0.00% | ¥5,848.00 | ¥5,889.00 | ¥5,735.00 | 395.40K |
| 2026-08-10 | ¥5,801.00 | +1.27% | ¥5,817.00 | ¥5,838.00 | ¥5,688.00 | 308.30K |
| 2026-08-07 | ¥5,728.00 | -0.07% | ¥5,690.00 | ¥5,773.00 | ¥5,619.00 | 262.10K |
| 2026-08-06 | ¥5,732.00 | +0.92% | ¥5,717.00 | ¥5,772.00 | ¥5,686.00 | 261.70K |
| 2026-08-05 | ¥5,680.00 | -1.39% | ¥5,787.00 | ¥5,790.00 | ¥5,594.00 | 248.20K |
| 2026-08-04 | ¥5,760.00 | +0.23% | ¥5,680.00 | ¥5,786.00 | ¥5,627.00 | 356.30K |
| 2026-08-03 | ¥5,747.00 | +1.41% | ¥5,624.00 | ¥5,762.00 | ¥5,560.00 | 366.70K |
| 2026-07-31 | ¥5,667.00 | -1.58% | ¥5,665.00 | ¥5,760.00 | ¥5,620.00 | 297.20K |
| 2026-07-30 | ¥5,758.00 | -0.47% | ¥5,770.00 | ¥5,807.00 | ¥5,694.00 | 280.10K |
| 2026-07-29 | ¥5,785.00 | +3.06% | ¥5,685.00 | ¥5,835.00 | ¥5,661.00 | 455.90K |
| 2026-07-28 | ¥5,613.00 | +0.23% | ¥5,625.00 | ¥5,655.00 | ¥5,551.00 | 311.60K |
| 2026-07-27 | ¥5,600.00 | +5.74% | ¥5,353.00 | ¥5,600.00 | ¥5,296.00 | 376.40K |
| 2026-07-24 | ¥5,296.00 | +0.21% | ¥5,221.00 | ¥5,312.00 | ¥5,195.00 | 262.50K |
| 2026-07-23 | ¥5,285.00 | -0.04% | ¥5,234.00 | ¥5,345.00 | ¥5,234.00 | 271.20K |
| 2026-07-22 | ¥5,287.00 | -0.99% | ¥5,306.00 | ¥5,354.00 | ¥5,261.00 | 271.20K |
| 2026-07-21 | ¥5,340.00 | -0.26% | ¥5,395.00 | ¥5,469.00 | ¥5,314.00 | 277.50K |
| 2026-07-17 | ¥5,354.00 | -0.52% | ¥5,350.00 | ¥5,417.00 | ¥5,329.00 | 299.60K |
| 2026-07-16 | ¥5,382.00 | -0.37% | ¥5,387.00 | ¥5,402.00 | ¥5,342.00 | 416.50K |
| 2026-07-15 | ¥5,402.00 | -0.95% | ¥5,469.00 | ¥5,499.00 | ¥5,360.00 | 324.00K |
| 2026-07-14 | ¥5,454.00 | +2.00% | ¥5,383.00 | ¥5,496.00 | ¥5,368.00 | 282.10K |
| 2026-07-13 | ¥5,347.00 | +0.87% | ¥5,367.00 | ¥5,392.00 | ¥5,323.00 | 186.30K |
| 2026-07-10 | ¥5,301.00 | +0.08% | ¥5,297.00 | ¥5,355.00 | ¥5,257.00 | 289.00K |
| 2026-07-09 | ¥5,297.00 | -3.34% | ¥5,431.00 | ¥5,456.00 | ¥5,244.00 | 479.00K |
| 2026-07-08 | ¥5,480.00 | +0.46% | ¥5,455.00 | ¥5,525.00 | ¥5,414.00 | 350.90K |
| 2026-07-07 | ¥5,455.00 | +1.07% | ¥5,400.00 | ¥5,478.00 | ¥5,399.00 | 376.70K |
| 2026-07-06 | ¥5,397.00 | +3.02% | ¥5,239.00 | ¥5,397.00 | ¥5,226.00 | 205.60K |
| 2026-07-03 | ¥5,239.00 | +2.05% | ¥5,220.00 | ¥5,292.00 | ¥5,135.00 | 275.20K |
| 2026-07-02 | ¥5,134.00 | +2.72% | ¥5,023.00 | ¥5,170.00 | ¥5,015.00 | 331.80K |
| 2026-07-01 | ¥4,998.00 | -0.97% | ¥5,047.00 | ¥5,067.00 | ¥4,976.00 | 282.50K |
| 2026-06-30 | ¥5,047.00 | +0.48% | ¥5,023.00 | ¥5,091.00 | ¥5,022.00 | 363.00K |
| 2026-06-29 | ¥5,023.00 | +2.32% | ¥4,913.00 | ¥5,031.00 | ¥4,897.00 | 278.80K |
| 2026-06-26 | ¥4,909.00 | +0.70% | ¥4,883.00 | ¥4,909.00 | ¥4,840.00 | 294.10K |
| 2026-06-25 | ¥4,875.00 | 0.00% | ¥4,880.00 | ¥4,947.00 | ¥4,860.00 | 230.80K |
| 2026-06-24 | ¥4,875.00 | +3.83% | ¥4,700.00 | ¥4,889.00 | ¥4,700.00 | 324.50K |
| 2026-06-23 | ¥4,695.00 | -0.32% | ¥4,696.00 | ¥4,701.00 | ¥4,654.00 | 272.30K |
| 2026-06-22 | ¥4,710.00 | +1.14% | ¥4,682.00 | ¥4,813.00 | ¥4,651.00 | 331.20K |
| 2026-06-19 | ¥4,657.00 | 0.00% | ¥4,600.00 | ¥4,657.00 | ¥4,533.00 | 438.00K |
| 2026-06-18 | ¥4,657.00 | -3.26% | ¥4,797.00 | ¥4,797.00 | ¥4,632.00 | 329.50K |
| 2026-06-17 | ¥4,814.00 | -0.23% | ¥4,863.00 | ¥4,889.00 | ¥4,802.00 | 255.60K |
| 2026-06-16 | ¥4,825.00 | -0.29% | ¥4,824.00 | ¥4,932.00 | ¥4,762.00 | 558.80K |
| 2026-06-15 | ¥4,839.00 | +2.94% | ¥4,791.00 | ¥4,839.00 | ¥4,761.00 | 242.90K |
| 2026-06-12 | ¥4,701.00 | +1.23% | ¥4,665.00 | ¥4,760.00 | ¥4,634.00 | 243.10K |
| 2026-06-11 | ¥4,644.00 | -0.71% | ¥4,700.00 | ¥4,734.00 | ¥4,608.00 | 332.10K |
| 2026-06-10 | ¥4,677.00 | -1.54% | ¥4,723.00 | ¥4,760.00 | ¥4,593.00 | 335.70K |
| 2026-06-09 | ¥4,750.00 | +0.66% | ¥4,785.00 | ¥4,806.00 | ¥4,724.00 | 203.40K |
| 2026-06-08 | ¥4,719.00 | +1.68% | ¥4,650.00 | ¥4,736.00 | ¥4,650.00 | 215.40K |
| 2026-06-05 | ¥4,641.00 | +0.87% | ¥4,653.00 | ¥4,685.00 | ¥4,621.00 | 199.30K |
| 2026-06-04 | ¥4,601.00 | -2.75% | ¥4,760.00 | ¥4,761.00 | ¥4,601.00 | 227.10K |
| 2026-06-03 | ¥4,731.00 | -0.65% | ¥4,761.00 | ¥4,839.00 | ¥4,726.00 | 276.50K |
| 2026-06-02 | ¥4,762.00 | -0.27% | ¥4,749.00 | ¥4,804.00 | ¥4,680.00 | 402.60K |
| 2026-06-01 | ¥4,775.00 | -1.18% | ¥4,762.00 | ¥4,842.00 | ¥4,736.00 | 290.10K |
| 2026-05-29 | ¥4,832.00 | +1.58% | ¥4,738.00 | ¥4,864.00 | ¥4,738.00 | 642.00K |
| 2026-05-28 | ¥4,757.00 | -2.76% | ¥4,878.00 | ¥4,878.00 | ¥4,687.00 | 484.10K |
| 2026-05-27 | ¥4,892.00 | -3.09% | ¥5,005.00 | ¥5,031.00 | ¥4,818.00 | 350.90K |
| 2026-05-26 | ¥5,048.00 | +1.73% | ¥5,010.00 | ¥5,118.00 | ¥4,998.00 | 424.60K |
| 2026-05-25 | ¥4,962.00 | +1.10% | ¥4,890.00 | ¥4,984.00 | ¥4,877.00 | 223.40K |