![Japan AIrlines Co Ltd](/common/images/company/TG_JAL.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 1.32450331126 | 15.1 | 15.4 | 15.1 | 308 | 15.1908501 | DE |
4 | 1.3 | 9.28571428571 | 14 | 15.4 | 13.8 | 305 | 14.64939455 | DE |
12 | -0.3 | -1.92307692308 | 15.6 | 15.6 | 13.8 | 247 | 14.78406752 | DE |
26 | -2.025 | -11.6883116883 | 17.325 | 17.934999 | 13.8 | 247 | 16.01719419 | DE |
52 | -3.49 | -18.5737094199 | 18.79 | 19.145 | 13.8 | 238 | 16.71396802 | DE |
156 | -3.49 | -18.5737094199 | 18.79 | 19.145 | 13.8 | 238 | 16.71396802 | DE |
260 | -3.49 | -18.5737094199 | 18.79 | 19.145 | 13.8 | 238 | 16.71396802 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725049560 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1724963160 | 15.2 | -0.2 | -1.30 | 15.2 | 15.2 | 15.2 | 300 |
1724876760 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 100 |
1724790420 | 15.4 | 0.2 | 1.32 | 15.4 | 15.4 | 15.4 | 150 |
1724704020 | 15.2 | 0.1 | 0.66 | 15.2 | 15.3 | 15.2 | 350 |
1724444820 | 15.1 | 0.7 | 4.86 | 15.1 | 15.1 | 15.1 | 641 |
1724358360 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1724271960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1724185560 | 14.4 | -0.1 | -0.69 | 14.4 | 14.4 | 14.4 | 340 |
1724099220 | 14.5 | 0.3 | 2.11 | 14.5 | 14.5 | 14.5 | 2 |
1723840020 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1723753620 | 14.2 | 0 | 0.00 | 14.5 | 14.5 | 14.2 | 356 |
1723667160 | 14.2 | 0.3 | 2.16 | 14.2 | 14.2 | 14.2 | 100 |
1723580760 | 13.9 | -0.8 | -5.44 | 14 | 14 | 13.9 | 64 |
1723494420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1723235220 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1723148820 | 14.7 | 0.3 | 2.08 | 14.5 | 14.7 | 14.5 | 399 |
1723062360 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1722975960 | 14.4 | 0.6 | 4.35 | 14.4 | 14.4 | 14.2 | 784 |
1722889620 | 13.8 | -0.8 | -5.48 | 14 | 14 | 13.8 | 378 |
1722630420 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
1722544020 | 14.6 | -0.3 | -2.01 | 14.6 | 14.6 | 14.6 | 341 |
1722457620 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1722371220 | 14.9 | 0.3 | 2.05 | 14.9 | 14.9 | 14.9 | 336 |
1722284760 | 14.6 | -0.3 | -2.01 | 14.6 | 14.6 | 14.6 | 7 |
1722025620 | 14.9 | -0.2 | -1.32 | 14.7 | 14.9 | 14.7 | 343 |
1721939220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1721852820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1721766420 | 15.1 | 0.3 | 2.03 | 15 | 15.1 | 15 | 451 |
1721677800 | 14.8 | 0.2 | 1.37 | 14.8 | 14.8 | 14.8 | 0 |
1721420760 | 14.6 | -0.3 | -2.01 | 14.7 | 14.7 | 14.4 | 258 |
1721334420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1721248020 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 335 |
1721161560 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1721075160 | 14.8 | 0 | 0.00 | 15.2 | 15.2 | 14.8 | 20 |
1720816020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1720729620 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1720643220 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1720556820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1720470420 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1720211220 | 14.8 | -0.1 | -0.67 | 15 | 15 | 14.8 | 1021 |
1720124820 | 14.9 | -0.2 | -1.32 | 14.9 | 14.9 | 14.9 | 20 |
1720038420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1719952020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1719865620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1719606420 | 15.1 | -0.1 | -0.66 | 15.1 | 15.1 | 15.1 | 230 |
1719520020 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1719433620 | 15.2 | -0.1 | -0.65 | 15.2 | 15.2 | 15.2 | 55 |
1719347160 | 15.3 | 0.2 | 1.32 | 15.3 | 15.3 | 15.3 | 10 |
1719260820 | 15.1 | 0.2 | 1.34 | 15.1 | 15.1 | 15.1 | 6 |
1719001620 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 180 |
1718915160 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1718828760 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1718742360 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 230 |
1718656020 | 14.8 | -0.1 | -0.67 | 14.4 | 14.8 | 14.4 | 97 |
1718396820 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.9 | 460 |
1718310420 | 15 | -0.5 | -3.23 | 14.9 | 15 | 14.9 | 12 |
1718224020 | 15.5 | 0.1 | 0.65 | 15.5 | 15.5 | 15.5 | 190 |
1718137620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
1718051220 | 15.4 | 0.1 | 0.65 | 15.4 | 15.4 | 15.4 | 30 |
1717792020 | 15.3 | -0.6 | -3.77 | 15.6 | 15.6 | 15.3 | 53 |
1717705620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
1717619220 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
1717532820 | 15.9 | 0.5 | 3.25 | 15.9 | 15.9 | 15.6 | 350 |
1717446420 | 15.4 | -0.2 | -1.28 | 15.7 | 15.7 | 15.4 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.