Skip to main content
Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan flag Japan · Delayed Price · Currency is JPY
4,420.00
-30.00 (-0.67%)
At close: Dec 5, 2025

Japan Airport Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,430.004,459.004,411.004,420.004,420.00-0.67%176,000
Dec 4, 20254,407.004,455.004,380.004,450.004,450.000.52%351,500
Dec 3, 20254,460.004,476.004,405.004,427.004,427.00-1.07%300,200
Dec 2, 20254,472.004,503.004,461.004,475.004,475.000.07%231,500
Dec 1, 20254,502.004,526.004,461.004,472.004,472.00-1.21%281,800
Nov 28, 20254,535.004,570.004,521.004,527.004,527.00-0.29%235,000
Nov 27, 20254,600.004,667.004,515.004,540.004,540.00-0.59%387,100
Nov 26, 20254,500.004,581.004,473.004,567.004,567.001.49%455,100
Nov 25, 20254,600.004,632.004,480.004,500.004,500.00-2.87%488,500
Nov 21, 20254,520.004,644.004,520.004,633.004,633.001.89%333,900
Nov 20, 20254,578.004,600.004,547.004,547.004,547.00-0.68%455,800
Nov 19, 20254,656.004,665.004,578.004,578.004,578.00-1.46%447,900
Nov 18, 20254,725.004,744.004,615.004,646.004,646.00-1.67%496,300
Nov 17, 20254,800.004,884.004,660.004,725.004,725.00-8.75%922,000
Nov 14, 20255,135.005,223.005,127.005,178.005,178.000.56%198,900
Nov 13, 20255,181.005,220.005,125.005,149.005,149.00-0.83%135,000
Nov 12, 20255,188.005,231.005,156.005,192.005,192.000.33%298,300
Nov 11, 20255,080.005,179.005,050.005,175.005,175.002.39%314,000
Nov 10, 20255,002.005,143.004,902.005,054.005,054.005.95%643,200
Nov 7, 20254,795.004,836.004,754.004,770.004,770.00-0.60%229,600
Nov 6, 20254,846.004,885.004,797.004,799.004,799.00-0.97%198,500
Nov 5, 20254,863.004,892.004,795.004,846.004,846.00-0.35%204,100
Nov 4, 20254,795.004,959.004,787.004,863.004,863.001.40%219,000
Oct 31, 20254,804.004,832.004,774.004,796.004,796.00-0.33%162,900
Oct 30, 20254,786.004,819.004,764.004,812.004,812.000.27%180,000
Oct 29, 20254,869.004,936.004,791.004,799.004,799.00-1.76%183,300
Oct 28, 20254,900.004,936.004,870.004,885.004,885.00-1.15%159,000
Oct 27, 20255,000.005,034.004,942.004,942.004,942.00-0.50%172,700
Oct 24, 20255,067.005,067.004,958.004,967.004,967.00-0.60%209,000
Oct 23, 20255,020.005,055.004,997.004,997.004,997.00-0.12%158,700
Oct 22, 20254,950.005,005.004,950.005,003.005,003.000.81%187,100
Oct 21, 20254,966.005,019.004,956.004,963.004,963.000.38%303,400
Oct 20, 20254,962.004,968.004,920.004,944.004,944.001.15%173,200
Oct 17, 20254,866.004,896.004,840.004,888.004,888.000.16%140,600
Oct 16, 20254,915.004,936.004,845.004,880.004,880.00-0.31%169,900
Oct 15, 20254,850.004,917.004,840.004,895.004,895.003.18%251,700
Oct 14, 20254,706.004,782.004,697.004,744.004,744.00-0.59%225,400
Oct 10, 20254,738.004,783.004,735.004,772.004,772.00-0.27%223,600
Oct 9, 20254,746.004,813.004,745.004,785.004,785.000.50%163,800
Oct 8, 20254,839.004,854.004,756.004,761.004,761.00-0.19%289,000
Oct 7, 20254,798.004,859.004,749.004,770.004,770.00-1.18%323,600
Oct 6, 20254,728.004,835.004,703.004,827.004,827.005.00%351,800
Oct 3, 20254,595.004,625.004,562.004,597.004,597.00-0.04%172,500
Oct 2, 20254,622.004,657.004,555.004,599.004,599.00-0.71%251,900
Oct 1, 20254,680.004,698.004,606.004,632.004,632.00-1.93%328,600
Sep 30, 20254,705.004,765.004,678.004,723.004,723.000.34%365,100
Sep 29, 20254,770.004,775.004,707.004,707.004,707.00-1.90%199,100
Sep 26, 20254,765.004,849.004,765.004,798.004,753.000.67%254,000
Sep 25, 20254,825.004,833.004,757.004,766.004,721.30-0.46%279,800
Sep 24, 20254,737.004,788.004,722.004,788.004,743.091.12%323,900
Sep 22, 20254,727.004,777.004,709.004,735.004,690.590.13%153,000
Sep 19, 20254,759.004,799.004,705.004,729.004,684.65-0.63%256,900
Sep 18, 20254,755.004,794.004,737.004,759.004,714.370.08%163,500
Sep 17, 20254,750.004,782.004,727.004,755.004,710.40-0.04%164,500
Sep 16, 20254,806.004,833.004,723.004,757.004,712.38-1.10%323,400
Sep 12, 20254,799.004,851.004,781.004,810.004,764.890.06%304,300
Sep 11, 20254,850.004,889.004,783.004,807.004,761.92-1.27%277,300
Sep 10, 20254,900.004,935.004,857.004,869.004,823.33-1.20%283,000
Sep 9, 20255,000.005,010.004,895.004,928.004,881.78-0.85%252,300
Sep 8, 20254,909.004,999.004,909.004,970.004,923.391.24%248,400
Sep 5, 20254,969.005,006.004,896.004,909.004,862.96-0.67%239,500
Sep 4, 20254,980.004,989.004,903.004,942.004,895.65-0.92%273,400
Sep 3, 20254,990.005,038.004,968.004,988.004,941.22-0.46%251,400
Sep 2, 20255,005.005,037.004,997.005,011.004,964.00-0.04%131,000
Sep 1, 20255,019.005,097.004,991.005,013.004,965.98-1.32%222,400
Aug 29, 20255,115.005,161.005,079.005,080.005,032.36-2.59%308,900
Aug 28, 20255,204.005,218.005,159.005,215.005,166.090.15%138,500
Aug 27, 20255,190.005,239.005,152.005,207.005,158.160.13%148,400
Aug 26, 20255,180.005,213.005,103.005,200.005,151.230.95%261,600
Aug 25, 20255,153.005,215.005,129.005,151.005,102.69-0.12%190,600
Aug 22, 20255,175.005,193.005,111.005,157.005,108.63-183,400
Aug 21, 20255,162.005,178.005,110.005,157.005,108.630.17%345,100
Aug 20, 20255,090.005,166.005,083.005,148.005,099.721.88%271,100
Aug 19, 20255,031.005,086.005,003.005,053.005,005.610.44%208,600
Aug 18, 20255,005.005,105.005,000.005,031.004,983.810.76%347,300
Aug 15, 20254,962.005,011.004,920.004,993.004,946.17-0.08%192,700
Aug 14, 20255,022.005,049.004,970.004,997.004,950.13-1.05%169,600
Aug 13, 20255,000.005,084.004,982.005,050.005,002.640.54%189,900
Aug 12, 20255,042.005,090.004,986.005,023.004,975.891.03%372,000
Aug 8, 20254,764.004,979.004,764.004,972.004,925.374.34%435,100
Aug 7, 20254,590.004,820.004,568.004,765.004,720.311.04%658,500
Aug 6, 20254,748.004,775.004,692.004,716.004,671.770.15%364,700
Aug 5, 20254,687.004,745.004,668.004,709.004,664.830.53%258,400
Aug 4, 20254,528.004,684.004,522.004,684.004,640.070.54%261,600
Aug 1, 20254,620.004,678.004,600.004,659.004,615.301.37%267,700
Jul 31, 20254,593.004,605.004,575.004,596.004,552.89-0.11%162,600
Jul 30, 20254,605.004,618.004,573.004,601.004,557.850.15%128,000
Jul 29, 20254,582.004,614.004,552.004,594.004,550.91-0.65%144,300
Jul 28, 20254,640.004,677.004,603.004,624.004,580.63-0.19%169,100
Jul 25, 20254,622.004,655.004,590.004,633.004,589.55-0.32%156,700
Jul 24, 20254,620.004,666.004,583.004,648.004,604.411.57%269,000
Jul 23, 20254,590.004,610.004,511.004,576.004,533.082.12%434,500
Jul 22, 20254,550.004,585.004,472.004,481.004,438.97-1.99%198,400
Jul 18, 20254,577.004,598.004,545.004,572.004,529.120.44%201,100
Jul 17, 20254,488.004,555.004,486.004,552.004,509.310.77%196,400
Jul 16, 20254,575.004,585.004,517.004,517.004,474.64-1.42%159,400
Jul 15, 20254,590.004,595.004,526.004,582.004,539.030.46%203,800
Jul 14, 20254,582.004,605.004,561.004,561.004,518.22-0.46%160,100
Jul 11, 20254,565.004,631.004,545.004,582.004,539.030.13%172,600
Jul 10, 20254,551.004,603.004,505.004,576.004,533.080.99%246,800