Skip to main content
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
2,465.50
+22.50 (0.92%)
Apr 28, 2026, 3:30 PM JST

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,455.502,465.502,439.002,465.502,465.500.92%3,287,700
Apr 27, 20262,463.002,478.502,443.002,443.002,443.00-1.01%3,192,900
Apr 24, 20262,476.002,478.502,455.002,468.002,468.000.24%2,543,400
Apr 23, 20262,500.002,501.502,451.502,462.002,462.00-2.22%4,889,600
Apr 22, 20262,548.002,548.002,514.502,518.002,518.00-1.18%3,009,200
Apr 21, 20262,557.002,579.002,544.002,548.002,548.00-1.11%2,981,300
Apr 20, 20262,550.002,585.502,549.002,576.502,576.501.52%3,430,400
Apr 17, 20262,550.002,552.502,537.002,538.002,538.00-1.25%3,841,400
Apr 16, 20262,552.502,591.502,540.002,570.002,570.000.57%3,136,100
Apr 15, 20262,548.502,581.502,545.502,555.502,555.501.25%4,148,700
Apr 14, 20262,560.002,560.002,522.002,524.002,524.00-0.16%2,874,000
Apr 13, 20262,548.002,553.002,522.002,528.002,528.00-2.34%4,151,900
Apr 10, 20262,589.002,606.002,586.002,588.502,588.500.02%2,901,600
Apr 9, 20262,625.002,654.002,588.002,588.002,588.00-3.40%4,204,400
Apr 8, 20262,617.502,695.502,608.502,679.002,679.003.54%6,738,100
Apr 7, 20262,585.002,608.502,580.502,587.502,587.500.10%2,310,600
Apr 6, 20262,618.502,625.002,585.002,585.002,585.00-1.65%3,056,000
Apr 3, 20262,634.002,650.002,618.002,628.502,628.50-0.45%2,331,800
Apr 2, 20262,699.002,734.002,638.502,640.502,640.50-0.86%4,971,200
Apr 1, 20262,649.002,663.502,600.502,663.502,663.504.06%2,905,900
Mar 31, 20262,560.002,590.002,543.502,559.502,559.50-0.87%3,525,600
Mar 30, 20262,550.002,598.002,523.002,582.002,582.00-3.85%4,490,100
Mar 27, 20262,687.502,704.002,667.502,685.502,635.500.36%3,803,000
Mar 26, 20262,700.002,700.002,662.002,676.002,626.18-0.56%2,602,900
Mar 25, 20262,692.502,703.002,673.002,691.002,640.902.57%5,054,300
Mar 24, 20262,663.502,664.002,594.002,623.502,574.652.08%3,809,000
Mar 23, 20262,584.502,606.502,563.502,570.002,522.15-1.48%5,050,000
Mar 19, 20262,618.002,655.502,600.002,608.502,559.93-4.03%5,322,500
Mar 18, 20262,606.502,718.002,601.502,718.002,667.396.01%7,467,700
Mar 17, 20262,595.002,607.502,564.002,564.002,516.26-1.37%4,689,400
Mar 16, 20262,600.002,625.002,557.502,599.502,551.100.41%4,846,000
Mar 13, 20262,615.502,658.002,589.002,589.002,540.80-2.41%5,409,900
Mar 12, 20262,670.002,677.502,637.002,653.002,603.61-0.41%4,008,700
Mar 11, 20262,702.002,737.002,664.002,664.002,614.40-0.89%5,246,300
Mar 10, 20262,715.002,720.002,665.002,688.002,637.952.46%5,520,600
Mar 9, 20262,550.002,642.502,539.002,623.502,574.65-3.49%8,900,800
Mar 6, 20262,676.002,740.002,662.002,718.502,667.89-0.44%4,813,400
Mar 5, 20262,811.002,828.002,730.502,730.502,679.66-1.10%7,438,200
Mar 4, 20262,801.002,812.502,755.002,761.002,709.59-2.87%6,734,500
Mar 3, 20262,968.003,000.002,824.002,842.502,789.58-6.44%8,780,700
Mar 2, 20263,000.003,096.003,000.003,038.002,981.44-5.89%6,943,700
Feb 27, 20263,250.003,272.003,218.003,228.003,167.900.40%3,256,300
Feb 26, 20263,200.003,221.003,187.003,215.003,155.141.20%3,091,500
Feb 25, 20263,125.003,198.003,121.003,177.003,117.851.66%3,542,700
Feb 24, 20263,099.003,159.003,090.003,125.003,066.822.36%3,478,500
Feb 20, 20263,086.003,103.003,037.003,053.002,996.16-3.11%3,497,800
Feb 19, 20263,151.003,190.003,146.003,151.003,092.33-1.62%2,919,600
Feb 18, 20263,180.003,223.003,168.003,203.003,143.361.59%3,476,800
Feb 17, 20263,151.003,177.003,141.003,153.003,094.300.80%2,129,400
Feb 16, 20263,120.003,155.003,102.003,128.003,069.760.68%2,618,900
Feb 13, 20263,100.003,118.003,078.003,107.003,049.150.84%2,822,200
Feb 12, 20263,056.003,084.003,049.003,081.003,023.64-0.42%2,721,100
Feb 10, 20263,112.003,150.003,094.003,094.003,036.39-1.56%2,129,700
Feb 9, 20263,147.003,168.003,113.003,143.003,084.480.45%2,678,400
Feb 6, 20263,088.003,129.003,088.003,129.003,070.740.55%2,232,700
Feb 5, 20263,077.003,140.003,060.003,112.003,054.063.15%4,326,800
Feb 4, 20262,978.003,033.002,962.503,017.002,960.831.38%3,168,800
Feb 3, 20262,955.002,999.502,939.502,976.002,920.590.93%3,376,900
Feb 2, 20262,950.002,976.502,934.502,948.502,893.600.82%2,709,800
Jan 30, 20262,887.502,929.002,860.002,924.502,870.052.17%2,235,100
Jan 29, 20262,861.002,873.502,833.002,862.502,809.20-0.54%1,955,300
Jan 28, 20262,898.502,900.002,864.002,878.002,824.42-1.10%2,168,900
Jan 27, 20262,935.002,935.002,905.002,910.002,855.82-1.12%1,874,200
Jan 26, 20262,950.002,953.502,928.002,943.002,888.21-0.57%1,854,200
Jan 23, 20262,994.003,008.002,956.502,960.002,904.89-0.15%1,643,400
Jan 22, 20262,970.002,994.002,964.502,964.502,909.310.19%1,853,100
Jan 21, 20262,963.002,974.002,935.002,959.002,903.91-1.37%3,404,600
Jan 20, 20262,959.003,009.002,956.503,000.002,944.141.39%2,340,800
Jan 19, 20262,958.002,967.502,942.502,959.002,903.91-0.22%1,377,900
Jan 16, 20262,975.502,996.002,965.502,965.502,910.29-0.72%1,521,000
Jan 15, 20262,977.002,989.002,958.002,987.002,931.390.23%2,338,100
Jan 14, 20262,956.002,985.502,951.002,980.002,924.521.19%2,482,900
Jan 13, 20263,000.003,015.002,940.502,945.002,890.17-1.57%3,754,500
Jan 9, 20263,014.003,022.002,988.002,992.002,936.29-0.47%2,310,200
Jan 8, 20262,950.003,019.002,938.003,006.002,950.031.57%2,684,100
Jan 7, 20262,970.002,979.502,952.002,959.502,904.40-1.19%1,547,400
Jan 6, 20262,951.003,002.002,949.002,995.002,939.241.65%2,847,200
Jan 5, 20262,925.002,951.502,918.502,946.502,891.641.43%2,513,300
Dec 30, 20252,925.002,929.502,898.502,905.002,850.91-0.65%1,507,500
Dec 29, 20252,915.002,926.002,898.002,924.002,869.560.22%1,634,900
Dec 26, 20252,920.002,936.002,912.002,917.502,863.18-0.29%1,246,200
Dec 25, 20252,929.002,929.502,903.502,926.002,871.520.90%1,536,200
Dec 24, 20252,924.002,940.502,900.002,900.002,846.01-1.86%1,515,500
Dec 23, 20252,916.002,963.502,910.002,955.002,899.981.90%2,271,600
Dec 22, 20252,945.002,948.002,894.502,900.002,846.01-1.71%2,180,400
Dec 19, 20252,927.002,955.002,920.002,950.502,895.57-0.37%3,285,800
Dec 18, 20252,904.002,963.502,898.002,961.502,906.361.63%2,062,100
Dec 17, 20252,917.502,921.502,888.502,914.002,859.75-0.21%1,621,000
Dec 16, 20252,905.002,928.502,890.002,920.002,865.630.50%2,518,000
Dec 15, 20252,879.502,919.002,865.502,905.502,851.400.35%2,005,200
Dec 12, 20252,876.002,915.002,861.002,895.502,841.591.60%2,808,400
Dec 11, 20252,865.002,873.502,840.502,850.002,796.94-0.70%1,763,900
Dec 10, 20252,837.502,873.002,824.002,870.002,816.561.13%2,580,500
Dec 9, 20252,840.002,845.502,819.002,838.002,785.16-0.16%1,894,400
Dec 8, 20252,850.502,852.002,823.502,842.502,789.580.44%1,577,500
Dec 5, 20252,875.002,880.502,830.002,830.002,777.31-2.21%2,793,700
Dec 4, 20252,874.502,907.002,860.002,894.002,840.12-0.21%2,167,000
Dec 3, 20252,917.502,918.002,880.002,900.002,846.01-0.46%2,147,400
Dec 2, 20252,927.502,942.002,913.502,913.502,859.25-0.53%1,871,100
Dec 1, 20252,905.002,929.002,885.002,929.002,874.470.55%1,874,100