Japan Airlines Ltd (PK) (JAPSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 7.88 | -0.19 | -2.40 | 7.95 | 7.95 | 7.87 | 667243 |
| 1721337960 | 8.074 | -0.03 | -0.32 | 8.1725 | 8.18 | 8.0201 | 296023 |
| 1721251320 | 8.1 | 0.01 | 0.12 | 8.18 | 8.26 | 8.08 | 50685 |
| 1721164920 | 8.09 | -0.06 | -0.74 | 8.01 | 8.11 | 8 | 136661 |
| 1721078940 | 8.15 | 0.03 | 0.37 | 8.1325 | 8.16 | 8.1 | 203870 |
| 1720819200 | 8.1199999 | 0.1 | 1.25 | 8.08 | 8.1699 | 8.08 | 42258 |
| 1720733280 | 8.02 | 0.08 | 1.01 | 8.0399999 | 8.06 | 7.95 | 127401 |
| 1720646880 | 7.94 | 0.14 | 1.79 | 7.845 | 7.96 | 7.7975 | 126769 |
| 1720560540 | 7.8 | -0.09 | -1.14 | 7.775 | 7.84 | 7.76 | 146919 |
| 1720473600 | 7.89 | -0.01 | -0.13 | 7.98 | 7.98 | 7.76 | 106650 |
| 1720214640 | 7.9 | 0.02 | 0.25 | 7.88 | 7.93 | 7.88 | 154524 |
| 1720041000 | 7.88 | 0.03 | 0.33 | 7.865 | 7.9 | 7.86 | 23608 |
| 1719955740 | 7.8544 | 0.01 | 0.18 | 7.8425 | 7.89 | 7.8425 | 204043 |
| 1719868980 | 7.84 | -0.02 | -0.25 | 8.1 | 8.1 | 7.818 | 143444 |
| 1719610020 | 7.86 | -0.04 | -0.51 | 7.825 | 7.9 | 7.825 | 223183 |
| 1719523200 | 7.9 | 0 | 0.00 | 7.89 | 7.95 | 7.8 | 118221 |
| 1719437040 | 7.9 | -0.08 | -1.00 | 8 | 8 | 7.9 | 146842 |
| 1719350880 | 7.98 | 0.06 | 0.76 | 8.0075 | 8.01 | 7.98 | 159587 |
| 1719264540 | 7.92 | 0.03 | 0.38 | 7.7 | 7.97 | 7.7 | 215182 |
| 1719005220 | 7.89 | 0.01 | 0.13 | 7.88 | 7.91 | 7.84 | 127126 |
| 1718918640 | 7.88 | 0.1 | 1.29 | 8.2399 | 8.2399 | 7.85 | 144856 |
| 1718746140 | 7.78 | -0.02 | -0.26 | 7.7 | 7.82 | 7.7 | 270148 |
| 1718659680 | 7.8 | -0.14 | -1.70 | 7.8 | 7.83 | 7.7 | 132327 |
| 1718400300 | 7.935 | -0.02 | -0.19 | 7.91 | 7.96 | 7.91 | 107631 |
| 1718314140 | 7.95 | -0.19 | -2.33 | 8.1 | 8.1 | 7.94 | 103828 |
| 1718227380 | 8.14 | -0.06 | -0.73 | 8.1325 | 8.23 | 8.1325 | 91726 |
| 1718141340 | 8.2 | -0.1 | -1.20 | 8.22 | 8.22 | 8.1 | 81350 |
| 1718054880 | 8.3 | 0.03 | 0.36 | 8.3 | 8.33 | 8.3 | 59857 |
| 1717795800 | 8.27 | -0.06 | -0.72 | 8.2525 | 8.32 | 8.23 | 19687 |
| 1717709400 | 8.33 | -0.15 | -1.77 | 8.4 | 8.4 | 8.33 | 43628 |
| 1717622460 | 8.48 | 0.07 | 0.82 | 8.4 | 8.48 | 8.4 | 48848 |
| 1717536360 | 8.4111999 | 0 | 0.04 | 8.4425 | 8.57 | 8.4 | 66738 |
| 1717450140 | 8.408 | 0.03 | 0.33 | 8.28 | 8.43 | 8.24 | 105889 |
| 1717190940 | 8.38 | 0.12 | 1.45 | 8.33 | 8.42 | 8.3 | 126772 |
| 1717104540 | 8.26 | 0 | 0.00 | 8.2775 | 8.2998999 | 8.26 | 173202 |
| 1717018020 | 8.26 | -0.18 | -2.13 | 8.35 | 8.35 | 8.23 | 90923 |
| 1716931740 | 8.44 | -0.05 | -0.59 | 8.46 | 8.48 | 8.4 | 105382 |
| 1716585840 | 8.49 | 0.06 | 0.71 | 8.42 | 8.49 | 8.42 | 82871 |
| 1716499740 | 8.43 | -0.13 | -1.52 | 8.5075 | 8.5075 | 8.43 | 85406 |
| 1716412800 | 8.56 | 0 | 0.00 | 8.53 | 8.59 | 8.51 | 62906 |
| 1716326940 | 8.56 | -0.06 | -0.72 | 8.69 | 8.69 | 8.56 | 51034 |
| 1716240180 | 8.6225 | 0 | 0.03 | 8.6525 | 8.66 | 8.61 | 64624 |
| 1715981340 | 8.6199999 | 0.04 | 0.47 | 8.64 | 8.67 | 8.61 | 45776 |
| 1715894940 | 8.58 | -0.11 | -1.29 | 8.6175 | 8.64 | 8.58 | 83203 |
| 1715808000 | 8.692 | 0.01 | 0.14 | 8.68 | 8.71 | 8.64 | 32313 |
| 1715722140 | 8.68 | -0.02 | -0.23 | 8.7 | 8.7299 | 8.68 | 55381 |
| 1715635200 | 8.7 | 0.14 | 1.64 | 8.6199999 | 8.7 | 8.58 | 56740 |
| 1715376000 | 8.56 | -0.13 | -1.50 | 8.3600999 | 8.64 | 8.3600999 | 23443 |
| 1715289720 | 8.69 | 0.02 | 0.23 | 8.67 | 8.92 | 8.64 | 72835 |
| 1715203200 | 8.67 | -0.08 | -0.91 | 8.67 | 8.68 | 8.63 | 37072 |
| 1715117340 | 8.75 | -0.13 | -1.46 | 8.84 | 8.84 | 8.75 | 57861 |
| 1715030940 | 8.88 | -0.09 | -1.00 | 8.8275 | 9 | 8.8275 | 29600 |
| 1714771740 | 8.97 | 0.14 | 1.59 | 8.8275 | 9 | 8.77 | 22367 |
| 1714685340 | 8.83 | -0.04 | -0.45 | 8.8875 | 8.95 | 8.75 | 28347 |
| 1714598400 | 8.8699999 | 0.07 | 0.77 | 8.8025 | 8.8699999 | 8.7769999 | 117573 |
| 1714512600 | 8.802 | -0.25 | -2.74 | 8.9 | 8.9 | 8.7899999 | 28436 |
| 1714425720 | 9.05 | 0.08 | 0.85 | 9.05 | 9.1199999 | 8.9 | 56260 |
| 1714166580 | 8.974 | -0.11 | -1.22 | 8.925 | 9.0399999 | 8.88 | 68126 |
| 1714080300 | 9.085 | -0.01 | -0.06 | 8.9801 | 9.085 | 8.9801 | 34282 |
| 1713994020 | 9.09 | -0.15 | -1.62 | 9.14 | 9.145 | 9.09 | 62124 |
| 1713907740 | 9.24 | 0.01 | 0.11 | 9.195 | 9.26 | 9.17 | 29254 |
| 1713821340 | 9.23 | 0.25 | 2.78 | 9.2 | 9.25 | 9.2 | 45555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
