Skip to main content
Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan flag Japan · Delayed Price · Currency is JPY
4,996.00
-88.00 (-1.73%)
At close: Mar 9, 2026

Japan Airport Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,844.005,016.004,829.004,996.004,996.00-1.73%555,800
Mar 6, 20265,052.005,113.005,022.005,084.005,084.00-0.35%260,600
Mar 5, 20265,214.005,287.005,096.005,102.005,102.00-0.57%336,300
Mar 4, 20265,216.005,244.005,035.005,131.005,131.00-1.76%451,200
Mar 3, 20265,273.005,338.005,219.005,223.005,223.00-1.10%416,800
Mar 2, 20265,251.005,319.005,227.005,281.005,281.00-0.99%376,500
Feb 27, 20265,318.005,364.005,261.005,334.005,334.000.51%373,700
Feb 26, 20265,332.005,409.005,305.005,307.005,307.00-300,800
Feb 25, 20265,342.005,349.005,277.005,307.005,307.000.42%251,600
Feb 24, 20265,349.005,383.005,282.005,285.005,285.00-0.92%267,100
Feb 20, 20265,414.005,433.005,313.005,334.005,334.00-1.91%370,700
Feb 19, 20265,358.005,470.005,358.005,438.005,438.00-1.15%481,400
Feb 18, 20265,539.005,560.005,475.005,501.005,501.00-346,900
Feb 17, 20265,463.005,527.005,430.005,501.005,501.000.70%290,800
Feb 16, 20265,540.005,595.005,463.005,463.005,463.00-1.99%324,500
Feb 13, 20265,620.005,656.005,550.005,574.005,574.00-0.29%495,800
Feb 12, 20265,675.005,737.005,520.005,590.005,590.00-2.56%526,700
Feb 10, 20265,626.005,820.005,621.005,737.005,737.002.26%753,100
Feb 9, 20265,405.005,675.005,361.005,610.005,610.005.02%1,062,700
Feb 6, 20265,283.005,364.005,265.005,342.005,342.001.77%557,900
Feb 5, 20265,153.005,294.005,129.005,249.005,249.006.51%908,700
Feb 4, 20264,877.004,928.004,824.004,928.004,928.000.65%478,900
Feb 3, 20264,800.004,900.004,798.004,896.004,896.002.19%366,900
Feb 2, 20264,832.004,921.004,772.004,791.004,791.00-0.85%379,900
Jan 30, 20264,700.004,832.004,688.004,832.004,832.003.07%508,700
Jan 29, 20264,633.004,691.004,580.004,688.004,688.000.49%309,000
Jan 28, 20264,681.004,723.004,636.004,665.004,665.00-1.52%307,500
Jan 27, 20264,710.004,788.004,710.004,737.004,737.00-0.04%332,600
Jan 26, 20264,748.004,793.004,722.004,739.004,739.00-0.75%357,300
Jan 23, 20264,856.004,873.004,760.004,775.004,775.00-2.41%422,500
Jan 22, 20264,940.004,999.004,884.004,893.004,893.00-0.14%344,800
Jan 21, 20264,895.004,915.004,860.004,900.004,900.000.14%309,000
Jan 20, 20264,825.004,925.004,812.004,893.004,893.000.39%245,400
Jan 19, 20264,812.004,928.004,812.004,874.004,874.001.29%372,200
Jan 16, 20264,794.004,908.004,786.004,812.004,812.000.52%332,700
Jan 15, 20264,678.004,804.004,650.004,787.004,787.001.79%340,300
Jan 14, 20264,669.004,734.004,656.004,703.004,703.001.16%245,500
Jan 13, 20264,690.004,700.004,621.004,649.004,649.000.63%298,900
Jan 9, 20264,616.004,684.004,607.004,620.004,620.000.92%342,500
Jan 8, 20264,600.004,634.004,554.004,578.004,578.00-0.63%385,700
Jan 7, 20264,431.004,607.004,421.004,607.004,607.003.16%361,100
Jan 6, 20264,413.004,466.004,394.004,466.004,466.001.82%384,000
Jan 5, 20264,405.004,426.004,374.004,386.004,386.00-424,200
Dec 30, 20254,432.004,433.004,386.004,386.004,386.00-0.95%246,800
Dec 29, 20254,473.004,479.004,405.004,428.004,428.00-1.23%241,100
Dec 26, 20254,459.004,483.004,440.004,483.004,483.000.52%131,200
Dec 25, 20254,465.004,465.004,419.004,460.004,460.000.81%85,100
Dec 24, 20254,439.004,465.004,424.004,424.004,424.00-0.34%118,800
Dec 23, 20254,399.004,453.004,393.004,439.004,439.000.82%140,900
Dec 22, 20254,434.004,445.004,362.004,403.004,403.00-0.79%153,800
Dec 19, 20254,389.004,448.004,375.004,438.004,438.001.12%310,300
Dec 18, 20254,353.004,389.004,313.004,389.004,389.001.79%161,200
Dec 17, 20254,300.004,331.004,276.004,312.004,312.00-0.51%206,700
Dec 16, 20254,345.004,352.004,312.004,334.004,334.00-0.53%219,000
Dec 15, 20254,235.004,378.004,224.004,357.004,357.002.86%455,900
Dec 12, 20254,175.004,255.004,146.004,236.004,236.002.29%397,400
Dec 11, 20254,184.004,197.004,112.004,141.004,141.00-1.10%370,000
Dec 10, 20254,183.004,218.004,153.004,187.004,187.00-0.99%885,500
Dec 9, 20254,391.004,398.004,182.004,229.004,229.00-6.38%1,141,000
Dec 8, 20254,508.004,583.004,466.004,517.004,517.002.19%469,600
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