Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan
· Delayed Price · Currency is JPY 5,009.00
+42.00 (0.85%)
Apr 28, 2026, 3:30 PM JST
Japan Airport Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,953.00 | 5,009.00 | 4,938.00 | 5,009.00 | 5,009.00 | 0.85% | 233,200 |
| Apr 27, 2026 | 5,014.00 | 5,036.00 | 4,964.00 | 4,967.00 | 4,967.00 | -1.76% | 249,800 |
| Apr 24, 2026 | 5,050.00 | 5,096.00 | 5,019.00 | 5,056.00 | 5,056.00 | 0.04% | 220,300 |
| Apr 23, 2026 | 4,950.00 | 5,084.00 | 4,950.00 | 5,054.00 | 5,054.00 | 1.45% | 309,700 |
| Apr 22, 2026 | 5,151.00 | 5,151.00 | 4,958.00 | 4,982.00 | 4,982.00 | -3.07% | 366,300 |
| Apr 21, 2026 | 5,192.00 | 5,197.00 | 5,121.00 | 5,140.00 | 5,140.00 | -0.23% | 294,100 |
| Apr 20, 2026 | 5,213.00 | 5,261.00 | 5,131.00 | 5,152.00 | 5,152.00 | -0.23% | 240,200 |
| Apr 17, 2026 | 5,204.00 | 5,227.00 | 5,119.00 | 5,164.00 | 5,164.00 | -0.29% | 259,000 |
| Apr 16, 2026 | 5,213.00 | 5,223.00 | 5,160.00 | 5,179.00 | 5,179.00 | -0.23% | 224,400 |
| Apr 15, 2026 | 5,286.00 | 5,347.00 | 5,190.00 | 5,191.00 | 5,191.00 | -0.50% | 257,200 |
| Apr 14, 2026 | 5,272.00 | 5,288.00 | 5,114.00 | 5,217.00 | 5,217.00 | -1.23% | 378,300 |
| Apr 13, 2026 | 5,385.00 | 5,435.00 | 5,269.00 | 5,282.00 | 5,282.00 | -2.90% | 225,700 |
| Apr 10, 2026 | 5,531.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.32% | 225,500 |
| Apr 9, 2026 | 5,624.00 | 5,699.00 | 5,502.00 | 5,513.00 | 5,513.00 | -1.25% | 317,600 |
| Apr 8, 2026 | 5,760.00 | 5,830.00 | 5,540.00 | 5,583.00 | 5,583.00 | 1.09% | 406,200 |
| Apr 7, 2026 | 5,546.00 | 5,590.00 | 5,502.00 | 5,523.00 | 5,523.00 | 0.07% | 141,300 |
| Apr 6, 2026 | 5,531.00 | 5,549.00 | 5,490.00 | 5,519.00 | 5,519.00 | 0.22% | 144,300 |
| Apr 3, 2026 | 5,490.00 | 5,546.00 | 5,465.00 | 5,507.00 | 5,507.00 | 0.31% | 140,400 |
| Apr 2, 2026 | 5,500.00 | 5,628.00 | 5,418.00 | 5,490.00 | 5,490.00 | 1.12% | 342,900 |
| Apr 1, 2026 | 5,330.00 | 5,429.00 | 5,258.00 | 5,429.00 | 5,429.00 | 5.27% | 303,500 |
| Mar 31, 2026 | 5,269.00 | 5,274.00 | 5,139.00 | 5,157.00 | 5,157.00 | -1.90% | 413,100 |
| Mar 30, 2026 | 5,173.00 | 5,293.00 | 5,073.00 | 5,257.00 | 5,257.00 | -2.97% | 347,700 |
| Mar 27, 2026 | 5,355.00 | 5,435.00 | 5,345.00 | 5,418.00 | 5,373.00 | 1.10% | 371,200 |
| Mar 26, 2026 | 5,257.00 | 5,374.00 | 5,231.00 | 5,359.00 | 5,314.49 | 2.45% | 452,700 |
| Mar 25, 2026 | 5,169.00 | 5,268.00 | 5,148.00 | 5,231.00 | 5,187.55 | 3.52% | 291,200 |
| Mar 24, 2026 | 4,998.00 | 5,065.00 | 4,954.00 | 5,053.00 | 5,011.03 | 3.02% | 275,000 |
| Mar 23, 2026 | 4,916.00 | 4,947.00 | 4,879.00 | 4,905.00 | 4,864.26 | -1.19% | 284,800 |
| Mar 19, 2026 | 4,973.00 | 5,000.00 | 4,928.00 | 4,964.00 | 4,922.77 | -2.15% | 383,200 |
| Mar 18, 2026 | 5,007.00 | 5,073.00 | 4,943.00 | 5,073.00 | 5,030.87 | 2.67% | 240,000 |
| Mar 17, 2026 | 4,994.00 | 5,002.00 | 4,913.00 | 4,941.00 | 4,899.96 | -0.12% | 193,100 |
| Mar 16, 2026 | 5,004.00 | 5,012.00 | 4,901.00 | 4,947.00 | 4,905.91 | -1.08% | 279,600 |
| Mar 13, 2026 | 5,058.00 | 5,102.00 | 5,001.00 | 5,001.00 | 4,959.46 | -1.69% | 295,700 |
| Mar 12, 2026 | 5,093.00 | 5,157.00 | 5,028.00 | 5,087.00 | 5,044.75 | -0.74% | 239,900 |
| Mar 11, 2026 | 5,262.00 | 5,263.00 | 5,125.00 | 5,125.00 | 5,082.43 | 1.24% | 219,800 |
| Mar 10, 2026 | 5,066.00 | 5,143.00 | 5,019.00 | 5,062.00 | 5,019.96 | 1.32% | 226,500 |
| Mar 9, 2026 | 4,844.00 | 5,016.00 | 4,829.00 | 4,996.00 | 4,954.50 | -1.73% | 555,800 |
| Mar 6, 2026 | 5,052.00 | 5,113.00 | 5,022.00 | 5,084.00 | 5,041.77 | -0.35% | 260,600 |
| Mar 5, 2026 | 5,214.00 | 5,287.00 | 5,096.00 | 5,102.00 | 5,059.62 | -0.57% | 336,300 |
| Mar 4, 2026 | 5,216.00 | 5,244.00 | 5,035.00 | 5,131.00 | 5,088.38 | -1.76% | 451,200 |
| Mar 3, 2026 | 5,273.00 | 5,338.00 | 5,219.00 | 5,223.00 | 5,179.62 | -1.10% | 416,800 |
| Mar 2, 2026 | 5,251.00 | 5,319.00 | 5,227.00 | 5,281.00 | 5,237.14 | -0.99% | 376,500 |
| Feb 27, 2026 | 5,318.00 | 5,364.00 | 5,261.00 | 5,334.00 | 5,289.70 | 0.51% | 373,700 |
| Feb 26, 2026 | 5,332.00 | 5,409.00 | 5,305.00 | 5,307.00 | 5,262.92 | - | 300,800 |
| Feb 25, 2026 | 5,342.00 | 5,349.00 | 5,277.00 | 5,307.00 | 5,262.92 | 0.42% | 251,600 |
| Feb 24, 2026 | 5,349.00 | 5,383.00 | 5,282.00 | 5,285.00 | 5,241.10 | -0.92% | 267,100 |
| Feb 20, 2026 | 5,414.00 | 5,433.00 | 5,313.00 | 5,334.00 | 5,289.70 | -1.91% | 370,700 |
| Feb 19, 2026 | 5,358.00 | 5,470.00 | 5,358.00 | 5,438.00 | 5,392.83 | -1.15% | 481,400 |
| Feb 18, 2026 | 5,539.00 | 5,560.00 | 5,475.00 | 5,501.00 | 5,455.31 | - | 346,900 |
| Feb 17, 2026 | 5,463.00 | 5,527.00 | 5,430.00 | 5,501.00 | 5,455.31 | 0.70% | 290,800 |
| Feb 16, 2026 | 5,540.00 | 5,595.00 | 5,463.00 | 5,463.00 | 5,417.63 | -1.99% | 324,500 |
| Feb 13, 2026 | 5,620.00 | 5,656.00 | 5,550.00 | 5,574.00 | 5,527.70 | -0.29% | 495,800 |
| Feb 12, 2026 | 5,675.00 | 5,737.00 | 5,520.00 | 5,590.00 | 5,543.57 | -2.56% | 526,700 |
| Feb 10, 2026 | 5,626.00 | 5,820.00 | 5,621.00 | 5,737.00 | 5,689.35 | 2.26% | 753,100 |
| Feb 9, 2026 | 5,405.00 | 5,675.00 | 5,361.00 | 5,610.00 | 5,563.41 | 5.02% | 1,062,700 |
| Feb 6, 2026 | 5,283.00 | 5,364.00 | 5,265.00 | 5,342.00 | 5,297.63 | 1.77% | 557,900 |
| Feb 5, 2026 | 5,153.00 | 5,294.00 | 5,129.00 | 5,249.00 | 5,205.40 | 6.51% | 908,700 |
| Feb 4, 2026 | 4,877.00 | 4,928.00 | 4,824.00 | 4,928.00 | 4,887.07 | 0.65% | 478,900 |
| Feb 3, 2026 | 4,800.00 | 4,900.00 | 4,798.00 | 4,896.00 | 4,855.34 | 2.19% | 366,900 |
| Feb 2, 2026 | 4,832.00 | 4,921.00 | 4,772.00 | 4,791.00 | 4,751.21 | -0.85% | 379,900 |
| Jan 30, 2026 | 4,700.00 | 4,832.00 | 4,688.00 | 4,832.00 | 4,791.87 | 3.07% | 508,700 |
| Jan 29, 2026 | 4,633.00 | 4,691.00 | 4,580.00 | 4,688.00 | 4,649.06 | 0.49% | 309,000 |
| Jan 28, 2026 | 4,681.00 | 4,723.00 | 4,636.00 | 4,665.00 | 4,626.25 | -1.52% | 307,500 |
| Jan 27, 2026 | 4,710.00 | 4,788.00 | 4,710.00 | 4,737.00 | 4,697.66 | -0.04% | 332,600 |
| Jan 26, 2026 | 4,748.00 | 4,793.00 | 4,722.00 | 4,739.00 | 4,699.64 | -0.75% | 357,300 |
| Jan 23, 2026 | 4,856.00 | 4,873.00 | 4,760.00 | 4,775.00 | 4,735.34 | -2.41% | 422,500 |
| Jan 22, 2026 | 4,940.00 | 4,999.00 | 4,884.00 | 4,893.00 | 4,852.36 | -0.14% | 344,800 |
| Jan 21, 2026 | 4,895.00 | 4,915.00 | 4,860.00 | 4,900.00 | 4,859.30 | 0.14% | 309,000 |
| Jan 20, 2026 | 4,825.00 | 4,925.00 | 4,812.00 | 4,893.00 | 4,852.36 | 0.39% | 245,400 |
| Jan 19, 2026 | 4,812.00 | 4,928.00 | 4,812.00 | 4,874.00 | 4,833.52 | 1.29% | 372,200 |
| Jan 16, 2026 | 4,794.00 | 4,908.00 | 4,786.00 | 4,812.00 | 4,772.03 | 0.52% | 332,700 |
| Jan 15, 2026 | 4,678.00 | 4,804.00 | 4,650.00 | 4,787.00 | 4,747.24 | 1.79% | 340,300 |
| Jan 14, 2026 | 4,669.00 | 4,734.00 | 4,656.00 | 4,703.00 | 4,663.94 | 1.16% | 245,500 |
| Jan 13, 2026 | 4,690.00 | 4,700.00 | 4,621.00 | 4,649.00 | 4,610.39 | 0.63% | 298,900 |
| Jan 9, 2026 | 4,616.00 | 4,684.00 | 4,607.00 | 4,620.00 | 4,581.63 | 0.92% | 342,500 |
| Jan 8, 2026 | 4,600.00 | 4,634.00 | 4,554.00 | 4,578.00 | 4,539.98 | -0.63% | 385,700 |
| Jan 7, 2026 | 4,431.00 | 4,607.00 | 4,421.00 | 4,607.00 | 4,568.74 | 3.16% | 361,100 |
| Jan 6, 2026 | 4,413.00 | 4,466.00 | 4,394.00 | 4,466.00 | 4,428.91 | 1.82% | 384,000 |
| Jan 5, 2026 | 4,405.00 | 4,426.00 | 4,374.00 | 4,386.00 | 4,349.57 | - | 424,200 |
| Dec 30, 2025 | 4,432.00 | 4,433.00 | 4,386.00 | 4,386.00 | 4,349.57 | -0.95% | 246,800 |
| Dec 29, 2025 | 4,473.00 | 4,479.00 | 4,405.00 | 4,428.00 | 4,391.22 | -1.23% | 241,100 |
| Dec 26, 2025 | 4,459.00 | 4,483.00 | 4,440.00 | 4,483.00 | 4,445.77 | 0.52% | 131,200 |
| Dec 25, 2025 | 4,465.00 | 4,465.00 | 4,419.00 | 4,460.00 | 4,422.96 | 0.81% | 85,100 |
| Dec 24, 2025 | 4,439.00 | 4,465.00 | 4,424.00 | 4,424.00 | 4,387.26 | -0.34% | 118,800 |
| Dec 23, 2025 | 4,399.00 | 4,453.00 | 4,393.00 | 4,439.00 | 4,402.13 | 0.82% | 140,900 |
| Dec 22, 2025 | 4,434.00 | 4,445.00 | 4,362.00 | 4,403.00 | 4,366.43 | -0.79% | 153,800 |
| Dec 19, 2025 | 4,389.00 | 4,448.00 | 4,375.00 | 4,438.00 | 4,401.14 | 1.12% | 310,300 |
| Dec 18, 2025 | 4,353.00 | 4,389.00 | 4,313.00 | 4,389.00 | 4,352.55 | 1.79% | 161,200 |
| Dec 17, 2025 | 4,300.00 | 4,331.00 | 4,276.00 | 4,312.00 | 4,276.19 | -0.51% | 206,700 |
| Dec 16, 2025 | 4,345.00 | 4,352.00 | 4,312.00 | 4,334.00 | 4,298.00 | -0.53% | 219,000 |
| Dec 15, 2025 | 4,235.00 | 4,378.00 | 4,224.00 | 4,357.00 | 4,320.81 | 2.86% | 455,900 |
| Dec 12, 2025 | 4,175.00 | 4,255.00 | 4,146.00 | 4,236.00 | 4,200.82 | 2.29% | 397,400 |
| Dec 11, 2025 | 4,184.00 | 4,197.00 | 4,112.00 | 4,141.00 | 4,106.61 | -1.10% | 370,000 |
| Dec 10, 2025 | 4,183.00 | 4,218.00 | 4,153.00 | 4,187.00 | 4,152.22 | -0.99% | 885,500 |
| Dec 9, 2025 | 4,391.00 | 4,398.00 | 4,182.00 | 4,229.00 | 4,193.88 | -6.38% | 1,141,000 |
| Dec 8, 2025 | 4,508.00 | 4,583.00 | 4,466.00 | 4,517.00 | 4,479.48 | 2.19% | 469,600 |
| Dec 5, 2025 | 4,430.00 | 4,459.00 | 4,411.00 | 4,420.00 | 4,383.29 | -0.67% | 176,000 |
| Dec 4, 2025 | 4,407.00 | 4,455.00 | 4,380.00 | 4,450.00 | 4,413.04 | 0.52% | 351,500 |
| Dec 3, 2025 | 4,460.00 | 4,476.00 | 4,405.00 | 4,427.00 | 4,390.23 | -1.07% | 300,200 |
| Dec 2, 2025 | 4,472.00 | 4,503.00 | 4,461.00 | 4,475.00 | 4,437.83 | 0.07% | 231,500 |
| Dec 1, 2025 | 4,502.00 | 4,526.00 | 4,461.00 | 4,472.00 | 4,434.86 | -1.21% | 281,800 |