Skip to main content
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
2,830.00
-64.00 (-2.21%)
At close: Dec 5, 2025

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,875.002,880.502,830.002,830.002,830.00-2.21%2,793,700
Dec 4, 20252,874.502,907.002,860.002,894.002,894.00-0.21%2,167,000
Dec 3, 20252,917.502,918.002,880.002,900.002,900.00-0.46%2,147,400
Dec 2, 20252,927.502,942.002,913.502,913.502,913.50-0.53%1,871,100
Dec 1, 20252,905.002,929.002,885.002,929.002,929.000.55%1,874,100
Nov 28, 20252,935.502,948.002,913.002,913.002,913.00-0.83%1,697,900
Nov 27, 20252,926.002,952.502,915.002,937.502,937.50-0.59%1,774,800
Nov 26, 20252,910.502,955.002,907.002,955.002,955.001.79%1,908,500
Nov 25, 20252,959.002,966.002,897.502,903.002,903.00-2.42%2,515,300
Nov 21, 20252,929.502,975.002,928.002,975.002,975.001.99%2,392,800
Nov 20, 20252,880.002,929.002,876.502,917.002,917.001.16%1,820,000
Nov 19, 20252,888.002,904.002,860.002,883.502,883.500.23%2,052,500
Nov 18, 20252,895.002,912.502,858.002,877.002,877.00-0.93%2,485,300
Nov 17, 20252,896.002,907.002,841.502,904.002,904.00-3.75%4,484,600
Nov 14, 20253,000.003,017.002,979.003,017.003,017.000.75%2,157,300
Nov 13, 20252,993.002,999.502,963.002,994.502,994.501.32%2,239,800
Nov 12, 20252,970.002,999.002,955.002,955.502,955.50-0.45%2,402,400
Nov 11, 20252,970.002,970.002,933.502,969.002,969.00-0.67%2,549,100
Nov 10, 20252,950.002,989.002,929.002,989.002,989.001.55%1,695,500
Nov 7, 20252,947.502,947.502,914.002,943.502,943.50-0.14%1,692,100
Nov 6, 20252,947.502,972.002,933.502,947.502,947.50-0.44%3,135,300
Nov 5, 20252,857.002,962.502,855.502,960.502,960.503.68%7,492,300
Nov 4, 20252,785.002,858.502,769.002,855.502,855.502.79%4,640,300
Oct 31, 20252,822.002,835.002,749.002,778.002,778.00-0.54%6,490,900
Oct 30, 20252,857.002,864.002,686.002,793.002,793.00-2.48%7,669,900
Oct 29, 20252,918.502,919.502,863.002,864.002,864.00-1.83%2,150,900
Oct 28, 20252,985.502,987.002,910.002,917.502,917.50-2.03%1,922,100
Oct 27, 20252,960.002,989.502,958.002,978.002,978.000.93%1,440,900
Oct 24, 20252,950.502,969.002,940.002,950.502,950.50-1.09%1,625,600
Oct 23, 20252,983.502,993.502,959.502,983.002,983.00-0.03%1,128,200
Oct 22, 20252,975.002,997.502,966.002,984.002,984.000.18%1,348,500
Oct 21, 20252,964.502,989.502,964.002,978.502,978.501.40%1,960,000
Oct 20, 20252,937.002,938.502,923.502,937.502,937.501.15%1,224,300
Oct 17, 20252,930.002,940.002,896.502,904.002,904.00-0.80%1,702,200
Oct 16, 20252,937.002,946.502,915.002,927.502,927.500.15%2,018,800
Oct 15, 20252,886.502,923.002,880.502,923.002,923.001.85%1,948,100
Oct 14, 20252,863.502,892.502,841.502,870.002,870.00-1.03%2,602,900
Oct 10, 20252,905.002,911.002,888.002,900.002,900.00-0.36%2,167,600
Oct 9, 20252,933.002,935.002,891.002,910.502,910.50-1.21%2,404,400
Oct 8, 20253,001.003,011.002,945.002,946.002,946.00-0.20%2,146,700
Oct 7, 20252,900.002,956.002,884.502,952.002,952.002.22%2,640,000
Oct 6, 20252,950.002,950.002,888.002,888.002,888.00-0.48%2,821,400
Oct 3, 20252,908.002,927.502,900.502,902.002,902.00-1,568,900
Oct 2, 20252,930.502,936.002,892.502,902.002,902.00-2.06%1,850,100
Oct 1, 20252,966.002,980.002,939.002,963.002,963.00-0.67%1,978,200
Sep 30, 20253,017.003,018.002,975.002,983.002,983.00-1.19%1,992,500
Sep 29, 20253,053.003,063.003,014.003,019.003,019.00-2.55%1,871,200
Sep 26, 20253,090.003,107.003,078.003,098.003,052.000.26%2,785,800
Sep 25, 20253,101.003,104.003,084.003,090.003,044.120.13%1,921,000
Sep 24, 20253,084.003,098.003,056.003,086.003,040.181.05%1,641,900
Sep 22, 20253,080.003,104.003,054.003,054.003,008.65-0.78%1,400,800
Sep 19, 20253,100.003,115.003,075.003,078.003,032.30-1.66%2,937,100
Sep 18, 20253,202.003,217.003,130.003,130.003,083.52-1.14%1,850,500
Sep 17, 20253,134.003,181.003,126.003,166.003,118.991.02%1,711,400
Sep 16, 20253,146.003,153.003,119.003,134.003,087.47-0.38%1,225,600
Sep 12, 20253,183.003,183.003,145.003,146.003,099.29-0.38%1,672,900
Sep 11, 20253,155.003,168.003,127.003,158.003,111.11-0.60%1,737,100
Sep 10, 20253,174.003,187.003,156.003,177.003,129.830.41%1,512,100
Sep 9, 20253,222.003,257.003,160.003,164.003,117.020.38%2,802,900
Sep 8, 20253,145.003,162.003,130.003,152.003,105.200.70%1,433,100
Sep 5, 20253,160.003,160.003,115.003,130.003,083.52-1.01%1,557,000
Sep 4, 20253,153.003,175.003,145.003,162.003,115.050.60%1,723,000
Sep 3, 20253,133.003,148.003,120.003,143.003,096.33-0.13%1,653,600
Sep 2, 20253,135.003,165.003,135.003,147.003,100.270.51%1,227,300
Sep 1, 20253,129.003,138.003,106.003,131.003,084.51-0.19%1,374,200
Aug 29, 20253,163.003,169.003,127.003,137.003,090.42-0.66%1,229,400
Aug 28, 20253,161.003,175.003,148.003,158.003,111.11-0.72%4,060,300
Aug 27, 20253,123.003,195.003,111.003,181.003,133.771.34%1,742,300
Aug 26, 20253,130.003,140.003,108.003,139.003,092.390.38%1,600,100
Aug 25, 20253,163.003,165.003,127.003,127.003,080.57-1.45%1,250,500
Aug 22, 20253,200.003,206.003,159.003,173.003,125.89-0.78%1,566,700
Aug 21, 20253,210.003,212.003,183.003,198.003,150.52-0.34%1,368,500
Aug 20, 20253,209.003,212.003,179.003,209.003,161.35-0.09%1,634,800
Aug 19, 20253,178.003,212.003,167.003,212.003,164.310.94%2,115,800
Aug 18, 20253,180.003,210.003,177.003,182.003,134.750.09%1,429,300
Aug 15, 20253,170.003,179.003,136.003,179.003,131.800.32%1,764,400
Aug 14, 20253,219.003,219.003,152.003,169.003,121.95-1.89%1,807,100
Aug 13, 20253,179.003,230.003,175.003,230.003,182.041.67%3,588,700
Aug 12, 20253,155.003,188.003,154.003,177.003,129.830.73%2,605,100
Aug 8, 20253,150.003,165.003,123.003,154.003,107.170.80%2,258,500
Aug 7, 20253,132.003,155.003,119.003,129.003,082.540.06%2,084,100
Aug 6, 20253,100.003,135.003,100.003,127.003,080.571.00%2,481,400
Aug 5, 20253,075.003,100.003,055.003,096.003,050.031.14%2,359,600
Aug 4, 20252,986.503,077.002,981.003,061.003,015.551.53%3,390,000
Aug 1, 20253,000.003,030.002,987.003,015.002,970.230.20%3,196,900
Jul 31, 20252,993.003,033.002,955.003,009.002,964.322.77%6,501,900
Jul 30, 20252,910.002,933.502,845.002,928.002,884.520.12%7,147,400
Jul 29, 20252,926.002,934.002,901.502,924.502,881.08-0.07%2,215,400
Jul 28, 20252,947.002,950.002,924.502,926.502,883.05-0.91%1,528,800
Jul 25, 20252,967.502,968.002,944.502,953.502,909.65-0.64%1,379,500
Jul 24, 20252,955.002,975.002,936.502,972.502,928.360.47%2,465,500
Jul 23, 20252,944.502,979.502,943.002,958.502,914.571.25%2,619,200
Jul 22, 20252,903.502,924.502,889.002,922.002,878.61-0.39%1,566,600
Jul 18, 20252,978.002,994.002,921.502,933.502,889.94-1.49%2,064,500
Jul 17, 20252,968.002,978.002,961.502,978.002,933.780.81%1,570,100
Jul 16, 20252,960.002,969.502,948.502,954.002,910.14-0.54%1,248,200
Jul 15, 20252,954.002,978.002,950.002,970.002,925.901.05%2,013,700
Jul 14, 20252,945.002,949.502,902.502,939.002,895.36-0.81%1,370,100
Jul 11, 20252,946.002,979.502,937.002,963.002,919.001.16%2,501,400
Jul 10, 20252,949.002,952.002,922.002,929.002,885.51-0.85%2,029,600