Japan Airlines ADR

JAPSY
🏛️ usa →
10.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.00 10.13 10.00 10.03 0.0M
2025-09-29 10.00 10.44 10.00 10.25 0.0M
2025-09-26 10.40 10.65 10.34 10.38 0.0M
2025-09-25 10.99 11.00 10.25 10.28 0.0M
2025-09-24 10.35 10.36 10.30 10.30 0.0M
2025-09-23 10.00 10.34 10.00 10.29 0.0M
2025-09-22 10.50 10.50 10.28 10.34 0.0M
2025-09-19 10.45 10.48 10.40 10.44 0.0M
2025-09-18 10.53 10.60 10.53 10.60 0.0M
2025-09-17 10.81 10.84 10.73 10.74 0.0M
2025-09-16 10.64 10.65 10.62 10.62 0.0M
2025-09-15 10.46 10.75 10.46 10.62 0.0M
2025-09-12 11.00 11.00 10.59 10.61 0.0M
2025-09-11 10.69 10.75 10.69 10.75 0.0M
2025-09-10 11.00 11.00 10.73 10.73 0.0M
2025-09-09 10.69 10.70 10.67 10.70 0.0M
2025-09-08 10.83 10.90 10.76 10.84 0.0M
2025-09-05 10.60 10.69 10.53 10.53 0.0M
2025-09-04 10.61 10.64 10.58 10.59 0.0M
2025-09-03 10.58 10.61 10.57 10.59 0.0M
2025-09-02 10.56 10.56 10.49 10.54 0.0M
2025-08-29 10.56 10.58 10.55 10.56 0.0M
2025-08-28 10.67 10.69 10.66 10.67 0.0M
2025-08-27 10.50 10.74 10.50 10.74 0.0M
2025-08-26 10.57 10.60 10.56 10.60 0.0M
2025-08-25 11.00 11.00 10.48 10.51 0.0M
2025-08-22 10.67 10.81 10.67 10.75 0.0M
2025-08-21 10.97 10.97 10.72 10.73 0.0M
2025-08-20 10.73 10.87 10.73 10.81 0.0M
2025-08-19 10.89 10.89 10.81 10.83 0.0M
2025-08-18 10.75 10.80 10.60 10.73 0.0M
2025-08-15 10.67 10.76 10.55 10.71 0.0M
2025-08-14 10.43 10.95 10.43 10.66 0.0M
2025-08-13 10.91 10.92 10.86 10.86 0.0M
2025-08-12 10.70 10.88 10.70 10.85 0.1M
2025-08-11 10.65 10.67 10.58 10.65 0.0M
2025-08-08 10.65 10.72 10.64 10.69 0.0M
2025-08-07 10.68 10.68 10.53 10.54 0.0M
2025-08-06 10.50 10.60 10.50 10.57 0.0M
2025-08-05 10.40 10.45 10.40 10.45 0.0M
2025-08-04 10.33 10.40 10.30 10.39 0.0M
2025-08-01 10.06 10.11 10.01 10.10 0.0M
2025-07-31 9.95 9.95 9.89 9.91 0.0M
2025-07-30 9.90 9.90 9.68 9.71 0.0M
2025-07-29 9.72 9.79 9.70 9.79 0.1M
2025-07-28 9.81 9.81 9.75 9.78 0.0M
2025-07-25 9.60 10.22 9.60 9.94 0.0M
2025-07-24 10.04 10.09 10.01 10.03 0.0M
2025-07-23 10.22 10.22 10.08 10.08 0.0M
2025-07-22 9.97 9.97 9.92 9.92 0.0M
2025-07-21 9.91 9.97 9.90 9.93 0.0M
2025-07-18 10.25 10.25 9.77 9.81 0.0M
2025-07-17 10.00 10.02 9.96 9.99 0.0M
2025-07-16 10.07 10.09 9.85 9.97 0.0M
2025-07-15 10.37 10.37 9.91 9.96 0.0M
2025-07-14 10.04 10.07 9.91 9.95 0.0M
2025-07-11 10.04 10.12 10.00 10.04 0.0M
2025-07-10 10.00 10.17 9.98 10.13 0.1M
2025-07-09 9.68 10.16 9.68 10.06 0.0M
2025-07-08 10.11 10.16 10.04 10.16 0.0M
2025-07-07 10.24 10.24 10.07 10.13 0.0M
2025-07-03 10.12 10.15 10.11 10.11 0.0M
2025-07-02 10.13 10.25 10.13 10.25 0.0M
2025-07-01 10.37 10.37 10.11 10.15 0.0M
2025-06-30 10.10 10.14 10.09 10.14 0.0M
2025-06-27 10.10 10.18 10.10 10.15 0.0M
2025-06-26 9.87 10.02 9.87 9.99 0.0M
2025-06-25 9.67 9.85 9.67 9.80 0.0M
2025-06-24 9.81 9.86 9.81 9.83 0.0M
2025-06-23 9.03 9.54 9.03 9.53 0.0M
2025-06-20 9.65 9.67 9.60 9.61 0.0M
2025-06-18 9.47 9.73 9.46 9.69 0.0M
2025-06-17 9.56 9.61 9.31 9.55 0.0M
2025-06-16 9.30 9.74 9.30 9.62 0.0M
2025-06-13 9.68 9.71 9.67 9.71 0.0M
2025-06-12 9.89 10.09 9.82 10.05 0.0M
2025-06-11 10.31 10.31 9.99 10.00 0.1M
2025-06-10 10.13 10.14 10.10 10.12 0.0M
2025-06-09 10.21 10.21 10.14 10.16 0.0M
2025-06-06 10.18 10.21 10.17 10.21 0.0M
2025-06-05 10.16 10.26 10.16 10.18 0.0M
2025-06-04 10.30 10.44 10.18 10.42 0.0M
2025-06-03 10.05 10.20 10.05 10.18 0.0M
2025-06-02 10.10 10.25 10.10 10.25 0.0M
2025-05-30 10.00 10.05 9.90 10.05 0.0M
2025-05-29 9.89 10.00 9.89 9.95 0.0M
2025-05-28 9.78 10.00 9.78 9.80 0.0M
2025-05-27 9.80 9.84 9.77 9.83 0.0M
2025-05-23 9.64 9.67 9.63 9.64 0.0M
2025-05-22 9.70 9.70 9.49 9.50 0.0M
2025-05-21 9.71 9.75 9.69 9.71 0.0M
2025-05-20 10.00 10.10 9.34 9.70 0.0M
2025-05-19 9.66 9.78 9.54 9.78 0.0M
2025-05-16 9.43 9.59 9.27 9.59 0.0M
2025-05-15 9.42 9.56 9.41 9.56 0.0M
2025-05-14 9.17 9.45 9.17 9.37 0.1M
2025-05-13 9.25 9.42 9.07 9.42 0.0M
2025-05-12 9.22 9.47 9.22 9.45 0.0M
2025-05-09 9.34 9.47 9.22 9.47 0.0M
2025-05-08 9.64 9.64 9.20 9.50 0.0M
2025-05-07 9.62 9.62 9.51 9.58 0.0M
2025-05-06 9.21 9.38 9.04 9.33 0.0M
2025-05-05 9.20 9.21 8.80 9.21 0.0M
2025-05-02 9.06 9.12 8.93 9.12 0.0M
2025-05-01 9.35 9.35 8.90 8.98 0.0M
2025-04-30 9.36 9.36 8.97 9.08 0.0M
2025-04-29 9.29 9.29 9.16 9.22 0.0M
2025-04-28 9.09 9.20 9.03 9.20 0.0M
2025-04-25 9.05 9.14 9.01 9.04 0.0M
2025-04-24 9.04 9.10 9.04 9.07 0.0M
2025-04-23 9.59 9.59 8.92 9.10 0.0M
2025-04-22 9.00 9.24 9.00 9.20 0.1M
2025-04-21 8.95 8.95 8.90 8.94 0.0M
2025-04-17 8.74 8.76 8.70 8.73 0.0M
2025-04-16 8.57 8.66 8.57 8.64 0.0M
2025-04-15 8.38 8.48 8.29 8.44 0.0M
2025-04-14 8.21 8.54 8.21 8.48 0.0M
2025-04-11 8.87 8.87 8.29 8.48 0.1M
2025-04-10 8.28 8.34 8.15 8.21 0.0M
2025-04-09 8.02 8.40 7.70 8.29 0.2M
2025-04-08 8.03 8.06 7.84 7.84 0.2M
2025-04-07 7.72 7.92 7.69 7.79 0.1M
2025-04-04 8.20 8.22 8.03 8.10 0.0M
2025-04-03 8.37 8.43 8.26 8.26 0.0M
2025-04-02 8.43 8.76 8.26 8.41 0.0M
2025-04-01 8.42 8.47 8.42 8.44 0.0M
2025-03-31 8.39 8.56 8.28 8.44 0.0M
2025-03-28 8.76 9.04 8.76 8.84 0.0M
2025-03-27 8.78 8.93 8.65 8.91 0.0M
2025-03-26 8.84 8.95 8.70 8.89 0.0M
2025-03-25 8.79 8.97 8.60 8.89 0.0M
2025-03-24 8.95 9.00 8.85 8.87 0.0M
2025-03-21 8.94 8.96 8.88 8.92 0.0M
2025-03-20 8.86 8.93 8.86 8.92 0.0M
2025-03-19 8.83 8.91 8.77 8.91 0.0M
2025-03-18 8.62 8.69 8.62 8.65 0.0M
2025-03-17 8.76 8.93 8.66 8.93 0.0M
2025-03-14 8.68 8.75 8.68 8.75 0.0M
2025-03-13 8.70 8.76 8.65 8.74 0.0M
2025-03-12 8.62 8.80 8.62 8.71 0.0M
2025-03-11 8.62 8.81 8.62 8.70 0.0M
2025-03-10 8.89 8.91 8.80 8.87 0.1M
2025-03-07 9.16 9.16 8.77 8.97 0.1M
2025-03-06 8.86 8.88 8.80 8.80 0.0M
2025-03-05 8.58 8.84 8.58 8.81 0.0M
2025-03-04 8.75 8.76 8.72 8.75 0.0M
2025-03-03 8.33 8.69 8.33 8.68 0.0M
2025-02-28 8.53 8.56 8.50 8.53 0.0M
2025-02-27 8.47 8.65 8.47 8.59 0.0M
2025-02-26 8.80 8.88 8.77 8.85 0.0M
2025-02-25 8.84 9.00 8.78 8.86 0.1M
2025-02-24 8.80 8.82 8.72 8.82 0.0M
2025-02-21 8.75 8.82 8.75 8.82 0.0M
2025-02-20 8.62 8.72 8.61 8.71 0.0M
2025-02-19 8.53 8.53 8.49 8.52 0.1M
2025-02-18 8.22 8.54 8.22 8.51 0.0M
2025-02-14 8.53 8.54 8.48 8.53 0.1M
2025-02-13 8.49 8.55 8.47 8.54 0.0M
2025-02-12 8.50 8.70 8.31 8.33 0.0M
2025-02-11 8.46 8.51 8.44 8.46 0.0M
2025-02-10 8.49 8.50 8.46 8.50 0.1M
2025-02-07 8.45 8.47 8.40 8.45 0.0M
2025-02-06 8.25 8.36 8.25 8.35 0.0M
2025-02-05 8.00 8.02 7.96 8.01 0.1M
2025-02-04 8.16 8.25 8.12 8.25 0.0M
2025-02-03 8.16 8.24 8.16 8.23 0.0M
2025-01-31 8.22 8.23 8.16 8.18 0.0M
2025-01-30 8.20 8.31 8.20 8.30 0.0M
2025-01-29 8.12 8.13 8.07 8.11 0.0M
2025-01-28 7.84 8.14 7.84 8.14 0.0M
2025-01-27 7.99 8.04 7.98 8.00 0.1M
2025-01-24 7.88 7.91 7.87 7.90 0.2M
2025-01-23 7.79 7.86 7.75 7.83 0.1M
2025-01-22 7.73 7.75 7.71 7.71 0.1M
2025-01-21 7.58 7.80 7.58 7.73 0.2M
2025-01-17 7.59 7.60 7.57 7.59 0.1M
2025-01-16 7.60 7.61 7.57 7.61 0.1M
2025-01-15 7.73 7.73 7.68 7.71 0.1M
2025-01-14 7.67 7.69 7.63 7.69 0.3M
2025-01-13 7.67 7.74 7.67 7.70 0.1M
2025-01-10 7.71 7.85 7.66 7.72 0.2M
2025-01-08 7.75 7.76 7.71 7.76 0.1M
2025-01-07 7.75 7.84 7.75 7.80 0.1M
2025-01-06 7.85 7.87 7.81 7.81 0.1M
2025-01-03 7.88 7.92 7.85 7.85 0.1M
2025-01-02 7.90 8.14 7.84 7.92 0.0M