Skip to main content
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
2,623.50
-95.00 (-3.49%)
At close: Mar 9, 2026

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,676.002,740.002,662.002,718.502,718.50-0.44%4,813,400
Mar 5, 20262,811.002,828.002,730.502,730.502,730.50-1.10%7,438,200
Mar 4, 20262,801.002,812.502,755.002,761.002,761.00-2.87%6,734,500
Mar 3, 20262,968.003,000.002,824.002,842.502,842.50-6.44%8,780,700
Mar 2, 20263,000.003,096.003,000.003,038.003,038.00-5.89%6,943,700
Feb 27, 20263,250.003,272.003,218.003,228.003,228.000.40%3,256,300
Feb 26, 20263,200.003,221.003,187.003,215.003,215.001.20%3,091,500
Feb 25, 20263,125.003,198.003,121.003,177.003,177.001.66%3,542,700
Feb 24, 20263,099.003,159.003,090.003,125.003,125.002.36%3,478,500
Feb 20, 20263,086.003,103.003,037.003,053.003,053.00-3.11%3,497,800
Feb 19, 20263,151.003,190.003,146.003,151.003,151.00-1.62%2,919,600
Feb 18, 20263,180.003,223.003,168.003,203.003,203.001.59%3,476,800
Feb 17, 20263,151.003,177.003,141.003,153.003,153.000.80%2,129,400
Feb 16, 20263,120.003,155.003,102.003,128.003,128.000.68%2,618,900
Feb 13, 20263,100.003,118.003,078.003,107.003,107.000.84%2,822,200
Feb 12, 20263,056.003,084.003,049.003,081.003,081.00-0.42%2,721,100
Feb 10, 20263,112.003,150.003,094.003,094.003,094.00-1.56%2,129,700
Feb 9, 20263,147.003,168.003,113.003,143.003,143.000.45%2,678,400
Feb 6, 20263,088.003,129.003,088.003,129.003,129.000.55%2,232,700
Feb 5, 20263,077.003,140.003,060.003,112.003,112.003.15%4,326,800
Feb 4, 20262,978.003,033.002,962.503,017.003,017.001.38%3,168,800
Feb 3, 20262,955.002,999.502,939.502,976.002,976.000.93%3,376,900
Feb 2, 20262,950.002,976.502,934.502,948.502,948.500.82%2,709,800
Jan 30, 20262,887.502,929.002,860.002,924.502,924.502.17%2,235,100
Jan 29, 20262,861.002,873.502,833.002,862.502,862.50-0.54%1,955,300
Jan 28, 20262,898.502,900.002,864.002,878.002,878.00-1.10%2,168,900
Jan 27, 20262,935.002,935.002,905.002,910.002,910.00-1.12%1,874,200
Jan 26, 20262,950.002,953.502,928.002,943.002,943.00-0.57%1,854,200
Jan 23, 20262,994.003,008.002,956.502,960.002,960.00-0.15%1,643,400
Jan 22, 20262,970.002,994.002,964.502,964.502,964.500.19%1,853,100
Jan 21, 20262,963.002,974.002,935.002,959.002,959.00-1.37%3,404,600
Jan 20, 20262,959.003,009.002,956.503,000.003,000.001.39%2,340,800
Jan 19, 20262,958.002,967.502,942.502,959.002,959.00-0.22%1,377,900
Jan 16, 20262,975.502,996.002,965.502,965.502,965.50-0.72%1,521,000
Jan 15, 20262,977.002,989.002,958.002,987.002,987.000.23%2,338,100
Jan 14, 20262,956.002,985.502,951.002,980.002,980.001.19%2,482,900
Jan 13, 20263,000.003,015.002,940.502,945.002,945.00-1.57%3,754,500
Jan 9, 20263,014.003,022.002,988.002,992.002,992.00-0.47%2,310,200
Jan 8, 20262,950.003,019.002,938.003,006.003,006.001.57%2,684,100
Jan 7, 20262,970.002,979.502,952.002,959.502,959.50-1.19%1,547,400
Jan 6, 20262,951.003,002.002,949.002,995.002,995.001.65%2,847,200
Jan 5, 20262,925.002,951.502,918.502,946.502,946.501.43%2,513,300
Dec 30, 20252,925.002,929.502,898.502,905.002,905.00-0.65%1,507,500
Dec 29, 20252,915.002,926.002,898.002,924.002,924.000.22%1,634,900
Dec 26, 20252,920.002,936.002,912.002,917.502,917.50-0.29%1,246,200
Dec 25, 20252,929.002,929.502,903.502,926.002,926.000.90%1,536,200
Dec 24, 20252,924.002,940.502,900.002,900.002,900.00-1.86%1,515,500
Dec 23, 20252,916.002,963.502,910.002,955.002,955.001.90%2,271,600
Dec 22, 20252,945.002,948.002,894.502,900.002,900.00-1.71%2,180,400
Dec 19, 20252,927.002,955.002,920.002,950.502,950.50-0.37%3,285,800
Dec 18, 20252,904.002,963.502,898.002,961.502,961.501.63%2,062,100
Dec 17, 20252,917.502,921.502,888.502,914.002,914.00-0.21%1,621,000
Dec 16, 20252,905.002,928.502,890.002,920.002,920.000.50%2,518,000
Dec 15, 20252,879.502,919.002,865.502,905.502,905.500.35%2,005,200
Dec 12, 20252,876.002,915.002,861.002,895.502,895.501.60%2,808,400
Dec 11, 20252,865.002,873.502,840.502,850.002,850.00-0.70%1,763,900
Dec 10, 20252,837.502,873.002,824.002,870.002,870.001.13%2,580,500
Dec 9, 20252,840.002,845.502,819.002,838.002,838.00-0.16%1,894,400
Dec 8, 20252,850.502,852.002,823.502,842.502,842.500.44%1,577,500
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