Japan Airport Terminal Company Ltd (PK) (JTTRY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.855 | 5.21341463415 | 16.4 | 17.255 | 16.4 | 200 | 17.255 | DR |
| 12 | -0.545 | -3.06179775281 | 17.8 | 18.29 | 16.4 | 2274 | 17.9415385 | DR |
| 26 | -0.865 | -4.77373068433 | 18.12 | 18.31 | 15.5 | 2750 | 17.50954789 | DR |
| 52 | -3.775 | -17.9505468379 | 21.03 | 21.03 | 15.5 | 1720 | 18.53335903 | DR |
| 156 | -3.415 | -16.5215287857 | 20.67 | 26.6 | 15.5 | 1870 | 20.59032936 | DR |
| 260 | -10.005 | -36.7021276596 | 27.26 | 33.3 | 15.32 | 4740 | 21.60677745 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735079340 | 17.255 | 0 | 0.00 | 17.255 | 17.255 | 17.255 | 0 |
| 1734992940 | 17.255 | 0 | 0.00 | 17.255 | 17.255 | 17.255 | 0 |
| 1734733740 | 17.255 | 0 | 0.00 | 17.255 | 17.255 | 17.255 | 0 |
| 1734647340 | 17.255 | 0 | 0.00 | 17.255 | 17.255 | 17.255 | 0 |
| 1734560940 | 17.255 | 0 | 0.00 | 17.255 | 17.255 | 17.255 | 0 |
| 1734474540 | 17.255 | 0 | 0.00 | 17.255 | 17.255 | 17.255 | 0 |
| 1734388140 | 17.255 | 0 | 0.00 | 17.255 | 17.255 | 17.255 | 0 |
| 1734128940 | 17.255 | -1.04 | -5.66 | 16.399999 | 17.255 | 16.399999 | 200 |
| 1734042000 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733955600 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733869200 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733782800 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733523600 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733437200 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733350800 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733264400 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1733178000 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732918800 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732746000 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732659600 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732573200 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732314000 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732227600 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732141200 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1732054800 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731968400 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731709200 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731622800 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731536400 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731450000 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731363600 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731104400 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1731018000 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1730931600 | 18.29 | 0.01 | 0.05 | 17.5663 | 18.29 | 17.4813 | 9000 |
| 1730841780 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1730755380 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1730496180 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1730409780 | 18.28 | 0.7 | 3.97 | 18.28 | 18.28 | 18.28 | 1923 |
| 1730323500 | 17.5813 | 0.03 | 0.18 | 17.395 | 17.5824 | 17.395 | 5900 |
| 1730237100 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1730150700 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1729891500 | 17.55 | 0.28 | 1.62 | 17.55 | 17.55 | 17.55 | 2000 |
| 1729805340 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 0 |
| 1729718940 | 17.27 | -0.61 | -3.41 | 18 | 18 | 17.27 | 1070 |
| 1729632300 | 17.88 | -0.12 | -0.67 | 17.88 | 17.88 | 17.88 | 140 |
| 1729545900 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1729286700 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1729200300 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1729113900 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1729027500 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1728941100 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1728681900 | 18 | 0 | 0.00 | 18 | 18 | 18 | 706 |
| 1728595200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1728508800 | 18 | 0.2 | 1.12 | 18 | 18 | 18 | 1000 |
| 1728422400 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1728336000 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1728076800 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1727990400 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1727904000 | 17.8 | 0.01 | 0.06 | 17.8 | 17.8 | 17.8 | 804 |
| 1727818200 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1727731800 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1727472600 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1727386200 | 17.79 | 0.48 | 2.80 | 17.2 | 18.31 | 17.175 | 17700 |
| 1727274600 | 17.306 | 0 | 0.00 | 17.306 | 17.306 | 17.306 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
