9201.T
Japan Airlines Co., Ltd.
06:30:00
2778.5 ¥
0.0000 (%0.00)
Previous Close: 2798.5
Day Low₺2761
Day High₺2804
9201.T: Japan Airlines Co., Ltd. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,691.4939
CLOSE 3,696.4211
Low
LOW 3,225
High
HIGH 4,467
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 3,423 | 3,485 | 3,417 | 3,473 |
| 01/05/2017 | 3,540 | 3,540 | 3,495 | 3,522 |
| 01/06/2017 | 3,517 | 3,538 | 3,499 | 3,532 |
| 01/10/2017 | 3,545 | 3,579 | 3,542 | 3,568 |
| 01/11/2017 | 3,578 | 3,608 | 3,560 | 3,592 |
| 01/12/2017 | 3,621 | 3,625 | 3,576 | 3,585 |
| 01/13/2017 | 3,620 | 3,625 | 3,591 | 3,620 |
| 01/16/2017 | 3,680 | 3,682 | 3,629 | 3,643 |
| 01/17/2017 | 3,627 | 3,657 | 3,602 | 3,622 |
| 01/18/2017 | 3,620 | 3,629 | 3,574 | 3,629 |
| 01/19/2017 | 3,693 | 3,731 | 3,683 | 3,687 |
| 01/20/2017 | 3,660 | 3,698 | 3,651 | 3,677 |
| 01/23/2017 | 3,641 | 3,658 | 3,619 | 3,639 |
| 01/24/2017 | 3,630 | 3,641 | 3,595 | 3,630 |
| 01/25/2017 | 3,655 | 3,690 | 3,642 | 3,645 |
| 01/26/2017 | 3,658 | 3,676 | 3,639 | 3,654 |
| 01/27/2017 | 3,683 | 3,719 | 3,676 | 3,701 |
| 01/30/2017 | 3,701 | 3,716 | 3,652 | 3,669 |
| 01/31/2017 | 3,602 | 3,638 | 3,600 | 3,602 |
| 02/01/2017 | 3,613 | 3,642 | 3,586 | 3,638 |
| 02/02/2017 | 3,662 | 3,667 | 3,590 | 3,594 |
| 02/03/2017 | 3,568 | 3,568 | 3,470 | 3,475 |
| 02/06/2017 | 3,500 | 3,504 | 3,471 | 3,485 |
| 02/07/2017 | 3,495 | 3,535 | 3,495 | 3,525 |
| 02/08/2017 | 3,522 | 3,542 | 3,502 | 3,539 |
| 02/09/2017 | 3,504 | 3,504 | 3,461 | 3,500 |
| 02/10/2017 | 3,528 | 3,567 | 3,524 | 3,541 |
| 02/13/2017 | 3,570 | 3,607 | 3,555 | 3,583 |
| 02/14/2017 | 3,613 | 3,624 | 3,592 | 3,596 |
| 02/15/2017 | 3,605 | 3,616 | 3,588 | 3,603 |
| 02/16/2017 | 3,612 | 3,629 | 3,584 | 3,607 |
| 02/17/2017 | 3,605 | 3,633 | 3,591 | 3,617 |
| 02/20/2017 | 3,620 | 3,669 | 3,617 | 3,660 |
| 02/21/2017 | 3,651 | 3,692 | 3,643 | 3,691 |
| 02/22/2017 | 3,699 | 3,710 | 3,676 | 3,691 |
| 02/23/2017 | 3,691 | 3,703 | 3,677 | 3,688 |
| 02/24/2017 | 3,687 | 3,729 | 3,686 | 3,698 |
| 02/27/2017 | 3,691 | 3,707 | 3,659 | 3,670 |
| 02/28/2017 | 3,690 | 3,715 | 3,669 | 3,669 |
| 03/01/2017 | 3,681 | 3,724 | 3,663 | 3,713 |
| 03/02/2017 | 3,749 | 3,765 | 3,714 | 3,723 |
| 03/03/2017 | 3,700 | 3,717 | 3,694 | 3,712 |
| 03/06/2017 | 3,720 | 3,721 | 3,691 | 3,691 |
| 03/07/2017 | 3,691 | 3,697 | 3,679 | 3,697 |
| 03/08/2017 | 3,680 | 3,689 | 3,637 | 3,648 |
| 03/09/2017 | 3,657 | 3,675 | 3,645 | 3,657 |
| 03/10/2017 | 3,697 | 3,735 | 3,677 | 3,720 |
| 03/13/2017 | 3,732 | 3,769 | 3,728 | 3,761 |
| 03/14/2017 | 3,769 | 3,784 | 3,757 | 3,772 |
| 03/15/2017 | 3,776 | 3,778 | 3,747 | 3,756 |
| 03/16/2017 | 3,762 | 3,767 | 3,729 | 3,738 |
| 03/17/2017 | 3,728 | 3,735 | 3,702 | 3,720 |
| 03/21/2017 | 3,700 | 3,702 | 3,675 | 3,701 |
| 03/22/2017 | 3,655 | 3,677 | 3,645 | 3,647 |
| 03/23/2017 | 3,636 | 3,655 | 3,624 | 3,652 |
| 03/24/2017 | 3,659 | 3,673 | 3,647 | 3,663 |
| 03/27/2017 | 3,646 | 3,648 | 3,598 | 3,629 |
| 03/28/2017 | 3,644 | 3,691 | 3,640 | 3,687 |
| 03/29/2017 | 3,600 | 3,606 | 3,546 | 3,555 |
| 03/30/2017 | 3,537 | 3,583 | 3,533 | 3,557 |
| 03/31/2017 | 3,575 | 3,579 | 3,526 | 3,526 |
| 04/03/2017 | 3,540 | 3,568 | 3,527 | 3,532 |
| 04/04/2017 | 3,500 | 3,534 | 3,481 | 3,513 |
| 04/05/2017 | 3,488 | 3,510 | 3,457 | 3,467 |
| 04/06/2017 | 3,455 | 3,474 | 3,409 | 3,412 |
| 04/07/2017 | 3,442 | 3,474 | 3,364 | 3,380 |
| 04/10/2017 | 3,393 | 3,448 | 3,376 | 3,393 |
| 04/11/2017 | 3,396 | 3,414 | 3,359 | 3,378 |
| 04/12/2017 | 3,350 | 3,368 | 3,338 | 3,362 |
| 04/13/2017 | 3,351 | 3,374 | 3,346 | 3,366 |
| 04/14/2017 | 3,362 | 3,376 | 3,351 | 3,372 |
| 04/17/2017 | 3,372 | 3,402 | 3,362 | 3,398 |
| 04/18/2017 | 3,434 | 3,435 | 3,395 | 3,406 |
| 04/19/2017 | 3,400 | 3,401 | 3,340 | 3,356 |
| 04/20/2017 | 3,372 | 3,373 | 3,335 | 3,342 |
| 04/21/2017 | 3,403 | 3,412 | 3,375 | 3,406 |
| 04/24/2017 | 3,430 | 3,453 | 3,401 | 3,408 |
| 04/25/2017 | 3,411 | 3,464 | 3,411 | 3,456 |
| 04/26/2017 | 3,499 | 3,500 | 3,458 | 3,481 |
| 04/27/2017 | 3,500 | 3,509 | 3,465 | 3,487 |
| 04/28/2017 | 3,490 | 3,532 | 3,480 | 3,520 |
| 05/01/2017 | 3,310 | 3,347 | 3,243 | 3,263 |
| 05/02/2017 | 3,265 | 3,301 | 3,250 | 3,301 |
| 05/08/2017 | 3,370 | 3,416 | 3,354 | 3,407 |
| 05/09/2017 | 3,432 | 3,449 | 3,412 | 3,424 |
| 05/10/2017 | 3,400 | 3,434 | 3,389 | 3,419 |
| 05/11/2017 | 3,421 | 3,462 | 3,395 | 3,446 |
| 05/12/2017 | 3,446 | 3,460 | 3,417 | 3,430 |
| 05/15/2017 | 3,415 | 3,429 | 3,397 | 3,413 |
| 05/16/2017 | 3,420 | 3,458 | 3,414 | 3,439 |
| 05/17/2017 | 3,428 | 3,437 | 3,421 | 3,430 |
| 05/18/2017 | 3,330 | 3,415 | 3,327 | 3,407 |
| 05/19/2017 | 3,398 | 3,411 | 3,378 | 3,396 |
| 05/22/2017 | 3,383 | 3,398 | 3,368 | 3,387 |
| 05/23/2017 | 3,350 | 3,355 | 3,282 | 3,310 |
| 05/24/2017 | 3,290 | 3,303 | 3,272 | 3,292 |
| 05/25/2017 | 3,288 | 3,314 | 3,284 | 3,295 |
| 05/26/2017 | 3,305 | 3,322 | 3,291 | 3,291 |
| 05/29/2017 | 3,293 | 3,318 | 3,293 | 3,302 |
| 05/30/2017 | 3,266 | 3,303 | 3,257 | 3,300 |
| 05/31/2017 | 3,260 | 3,287 | 3,245 | 3,245 |
| 06/01/2017 | 3,236 | 3,251 | 3,225 | 3,249 |
| 06/02/2017 | 3,251 | 3,274 | 3,226 | 3,258 |
| 06/05/2017 | 3,266 | 3,288 | 3,250 | 3,259 |
| 06/06/2017 | 3,257 | 3,314 | 3,248 | 3,300 |
| 06/07/2017 | 3,330 | 3,360 | 3,308 | 3,334 |
| 06/08/2017 | 3,376 | 3,388 | 3,345 | 3,350 |
| 06/09/2017 | 3,347 | 3,359 | 3,305 | 3,336 |
| 06/12/2017 | 3,305 | 3,353 | 3,292 | 3,346 |
| 06/13/2017 | 3,305 | 3,330 | 3,296 | 3,318 |
| 06/14/2017 | 3,330 | 3,383 | 3,321 | 3,369 |
| 06/15/2017 | 3,389 | 3,444 | 3,388 | 3,419 |
| 06/16/2017 | 3,418 | 3,458 | 3,407 | 3,437 |
| 06/19/2017 | 3,431 | 3,463 | 3,430 | 3,437 |
| 06/20/2017 | 3,457 | 3,463 | 3,436 | 3,443 |
| 06/21/2017 | 3,460 | 3,472 | 3,446 | 3,452 |
| 06/22/2017 | 3,462 | 3,465 | 3,435 | 3,459 |
| 06/23/2017 | 3,449 | 3,473 | 3,420 | 3,468 |
| 06/26/2017 | 3,468 | 3,468 | 3,444 | 3,446 |
| 06/27/2017 | 3,444 | 3,453 | 3,431 | 3,448 |
| 06/28/2017 | 3,437 | 3,459 | 3,431 | 3,436 |
| 06/29/2017 | 3,454 | 3,475 | 3,438 | 3,465 |
| 06/30/2017 | 3,449 | 3,479 | 3,443 | 3,474 |
| 07/03/2017 | 3,465 | 3,493 | 3,460 | 3,490 |
| 07/04/2017 | 3,474 | 3,482 | 3,452 | 3,467 |
| 07/05/2017 | 3,451 | 3,499 | 3,448 | 3,499 |
| 07/06/2017 | 3,520 | 3,526 | 3,493 | 3,512 |
| 07/07/2017 | 3,510 | 3,515 | 3,495 | 3,504 |
| 07/10/2017 | 3,534 | 3,556 | 3,508 | 3,508 |
| 07/11/2017 | 3,505 | 3,552 | 3,503 | 3,546 |
| 07/12/2017 | 3,514 | 3,533 | 3,513 | 3,522 |
| 07/13/2017 | 3,545 | 3,581 | 3,544 | 3,572 |
| 07/14/2017 | 3,576 | 3,626 | 3,575 | 3,616 |
| 07/18/2017 | 3,612 | 3,634 | 3,573 | 3,631 |
| 07/19/2017 | 3,617 | 3,711 | 3,583 | 3,654 |
| 07/20/2017 | 3,625 | 3,656 | 3,602 | 3,654 |
| 07/21/2017 | 3,621 | 3,638 | 3,618 | 3,633 |
| 07/24/2017 | 3,611 | 3,617 | 3,590 | 3,610 |
| 07/25/2017 | 3,603 | 3,606 | 3,551 | 3,562 |
| 07/26/2017 | 3,558 | 3,558 | 3,521 | 3,531 |
| 07/27/2017 | 3,546 | 3,621 | 3,546 | 3,598 |
| 07/28/2017 | 3,598 | 3,624 | 3,576 | 3,590 |
| 07/31/2017 | 3,555 | 3,596 | 3,554 | 3,568 |
| 08/01/2017 | 3,660 | 3,674 | 3,617 | 3,667 |
| 08/02/2017 | 3,683 | 3,698 | 3,661 | 3,696 |
| 08/03/2017 | 3,700 | 3,733 | 3,680 | 3,723 |
| 08/04/2017 | 3,732 | 3,769 | 3,726 | 3,764 |
| 08/07/2017 | 3,766 | 3,796 | 3,763 | 3,794 |
| 08/08/2017 | 3,794 | 3,815 | 3,753 | 3,812 |
| 08/09/2017 | 3,764 | 3,770 | 3,725 | 3,752 |
| 08/10/2017 | 3,753 | 3,757 | 3,710 | 3,746 |
| 08/14/2017 | 3,710 | 3,758 | 3,710 | 3,730 |
| 08/15/2017 | 3,755 | 3,775 | 3,739 | 3,746 |
| 08/16/2017 | 3,802 | 3,810 | 3,782 | 3,804 |
| 08/17/2017 | 3,808 | 3,860 | 3,802 | 3,824 |
| 08/18/2017 | 3,755 | 3,802 | 3,750 | 3,797 |
| 08/21/2017 | 3,806 | 3,825 | 3,796 | 3,805 |
| 08/22/2017 | 3,805 | 3,832 | 3,800 | 3,830 |
| 08/23/2017 | 3,845 | 3,846 | 3,805 | 3,814 |
| 08/24/2017 | 3,776 | 3,787 | 3,748 | 3,762 |
| 08/25/2017 | 3,775 | 3,806 | 3,762 | 3,768 |
| 08/28/2017 | 3,768 | 3,782 | 3,757 | 3,769 |
| 08/29/2017 | 3,699 | 3,795 | 3,687 | 3,792 |
| 08/30/2017 | 3,764 | 3,793 | 3,756 | 3,764 |
| 08/31/2017 | 3,772 | 3,797 | 3,770 | 3,778 |
| 09/01/2017 | 3,775 | 3,789 | 3,747 | 3,765 |
| 09/04/2017 | 3,756 | 3,791 | 3,747 | 3,769 |
| 09/05/2017 | 3,744 | 3,767 | 3,717 | 3,727 |
| 09/06/2017 | 3,603 | 3,690 | 3,588 | 3,671 |
| 09/07/2017 | 3,694 | 3,713 | 3,682 | 3,690 |
| 09/08/2017 | 3,660 | 3,726 | 3,660 | 3,713 |
| 09/11/2017 | 3,759 | 3,779 | 3,729 | 3,742 |
| 09/12/2017 | 3,770 | 3,804 | 3,747 | 3,799 |
| 09/13/2017 | 3,830 | 3,832 | 3,788 | 3,791 |
| 09/14/2017 | 3,786 | 3,789 | 3,741 | 3,746 |
| 09/15/2017 | 3,740 | 3,763 | 3,716 | 3,761 |
| 09/19/2017 | 3,790 | 3,798 | 3,756 | 3,787 |
| 09/20/2017 | 3,755 | 3,772 | 3,701 | 3,723 |
| 09/21/2017 | 3,708 | 3,746 | 3,706 | 3,731 |
| 09/22/2017 | 3,759 | 3,766 | 3,734 | 3,737 |
| 09/25/2017 | 3,745 | 3,790 | 3,735 | 3,777 |
| 09/26/2017 | 3,830 | 3,842 | 3,813 | 3,824 |
| 09/27/2017 | 3,787 | 3,824 | 3,757 | 3,795 |
| 09/28/2017 | 3,800 | 3,812 | 3,786 | 3,809 |
| 09/29/2017 | 3,812 | 3,816 | 3,766 | 3,808 |
| 10/02/2017 | 3,790 | 3,793 | 3,758 | 3,766 |
| 10/03/2017 | 3,780 | 3,793 | 3,750 | 3,778 |
| 10/04/2017 | 3,798 | 3,817 | 3,770 | 3,776 |
| 10/05/2017 | 3,771 | 3,778 | 3,748 | 3,760 |
| 10/06/2017 | 3,764 | 3,778 | 3,757 | 3,770 |
| 10/10/2017 | 3,762 | 3,785 | 3,746 | 3,784 |
| 10/11/2017 | 3,793 | 3,815 | 3,779 | 3,806 |
| 10/12/2017 | 3,817 | 3,819 | 3,801 | 3,808 |
| 10/13/2017 | 3,821 | 3,911 | 3,820 | 3,881 |
| 10/16/2017 | 3,890 | 3,906 | 3,869 | 3,877 |
| 10/17/2017 | 3,889 | 3,889 | 3,857 | 3,881 |
| 10/18/2017 | 3,885 | 3,888 | 3,864 | 3,877 |
| 10/19/2017 | 3,885 | 3,898 | 3,854 | 3,865 |
| 10/20/2017 | 3,813 | 3,860 | 3,809 | 3,849 |
| 10/23/2017 | 3,851 | 3,854 | 3,828 | 3,846 |
| 10/24/2017 | 3,846 | 3,862 | 3,836 | 3,859 |
| 10/25/2017 | 3,860 | 3,870 | 3,847 | 3,862 |
| 10/26/2017 | 3,831 | 3,847 | 3,810 | 3,835 |
| 10/27/2017 | 3,827 | 3,840 | 3,804 | 3,838 |
| 10/30/2017 | 3,817 | 3,856 | 3,812 | 3,846 |
| 10/31/2017 | 3,869 | 3,879 | 3,847 | 3,870 |
| 11/01/2017 | 3,899 | 4,036 | 3,881 | 4,001 |
| 11/02/2017 | 3,999 | 4,042 | 3,987 | 4,012 |
| 11/06/2017 | 4,030 | 4,074 | 4,011 | 4,028 |
| 11/07/2017 | 4,024 | 4,089 | 4,010 | 4,088 |
| 11/08/2017 | 4,088 | 4,130 | 4,083 | 4,125 |
| 11/09/2017 | 4,139 | 4,176 | 4,071 | 4,114 |
| 11/10/2017 | 4,044 | 4,081 | 4,029 | 4,052 |
| 11/13/2017 | 4,040 | 4,060 | 4,008 | 4,016 |
| 11/14/2017 | 3,990 | 4,011 | 3,984 | 3,988 |
| 11/15/2017 | 3,964 | 3,981 | 3,936 | 3,964 |
| 11/16/2017 | 3,987 | 4,052 | 3,985 | 4,023 |
| 11/17/2017 | 4,075 | 4,079 | 4,003 | 4,021 |
| 11/20/2017 | 3,990 | 4,019 | 3,983 | 4,011 |
| 11/21/2017 | 4,049 | 4,072 | 4,036 | 4,043 |
| 11/22/2017 | 4,080 | 4,088 | 4,041 | 4,050 |
| 11/24/2017 | 4,028 | 4,046 | 4,021 | 4,037 |
| 11/27/2017 | 4,060 | 4,092 | 4,014 | 4,023 |
| 11/28/2017 | 4,024 | 4,068 | 4,019 | 4,059 |
| 11/29/2017 | 4,061 | 4,103 | 4,047 | 4,091 |
| 11/30/2017 | 4,097 | 4,131 | 4,082 | 4,116 |
| 12/01/2017 | 4,150 | 4,183 | 4,134 | 4,169 |
| 12/04/2017 | 4,150 | 4,159 | 4,119 | 4,123 |
| 12/05/2017 | 4,101 | 4,169 | 4,101 | 4,158 |
| 12/06/2017 | 4,132 | 4,196 | 4,127 | 4,157 |
| 12/07/2017 | 4,146 | 4,209 | 4,145 | 4,196 |
| 12/08/2017 | 4,141 | 4,294 | 4,141 | 4,277 |
| 12/11/2017 | 4,299 | 4,311 | 4,252 | 4,295 |
| 12/12/2017 | 4,295 | 4,300 | 4,272 | 4,300 |
| 12/13/2017 | 4,330 | 4,335 | 4,276 | 4,296 |
| 12/14/2017 | 4,260 | 4,283 | 4,254 | 4,269 |
| 12/15/2017 | 4,260 | 4,308 | 4,245 | 4,292 |
| 12/18/2017 | 4,296 | 4,308 | 4,284 | 4,300 |
| 12/19/2017 | 4,301 | 4,341 | 4,299 | 4,337 |
| 12/20/2017 | 4,362 | 4,435 | 4,359 | 4,435 |
| 12/21/2017 | 4,399 | 4,413 | 4,384 | 4,403 |
| 12/22/2017 | 4,423 | 4,432 | 4,392 | 4,395 |
| 12/25/2017 | 4,400 | 4,442 | 4,396 | 4,428 |
| 12/26/2017 | 4,434 | 4,467 | 4,432 | 4,441 |
| 12/27/2017 | 4,426 | 4,445 | 4,417 | 4,437 |
| 12/28/2017 | 4,424 | 4,428 | 4,406 | 4,415 |
| 12/29/2017 | 4,415 | 4,419 | 4,390 | 4,408 |