Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Airlines (OP: JAPSY )

8.008 -0.242 (-2.93%)
Streaming Delayed Price Updated: 11:22 AM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 8.160 8.250 8.120 8.250 37,222 +0.02(+0.24%)
Feb 03, 2025 8.190 8.240 8.155 8.230 40,598 +0.05(+0.67%)
Jan 31, 2025 8.215 8.225 8.160 8.175 18,972 -0.12(-1.51%)
Jan 30, 2025 8.200 8.310 8.200 8.300 42,737 +0.19(+2.29%)
Jan 29, 2025 8.120 8.130 8.070 8.114 23,040 -0.03(-0.32%)
Jan 28, 2025 7.840 8.140 7.840 8.140 34,625 +0.14(+1.75%)
Jan 27, 2025 7.990 8.038 7.980 8.000 147,582 +0.10(+1.27%)
Jan 24, 2025 7.880 7.910 7.870 7.900 167,133 +0.07(+0.89%)
Jan 23, 2025 7.790 7.860 7.750 7.830 124,754 +0.12(+1.56%)
Jan 22, 2025 7.730 7.750 7.710 7.710 66,305 -0.02(-0.26%)
Jan 21, 2025 7.580 7.800 7.580 7.730 164,991 +0.14(+1.84%)
Jan 17, 2025 7.590 7.600 7.570 7.590 83,343 -0.02(-0.26%)
Jan 16, 2025 7.600 7.610 7.570 7.610 93,181 -0.09(-1.23%)
Jan 15, 2025 7.730 7.734 7.680 7.705 59,413 +0.01(+0.20%)
Jan 14, 2025 7.685 7.690 7.630 7.690 250,740 -0.01(-0.10%)
Jan 13, 2025 7.700 7.740 7.670 7.698 104,375 -0.02(-0.28%)
Jan 10, 2025 7.710 7.850 7.660 7.720 175,497 -0.04(-0.52%)
Jan 08, 2025 7.750 7.760 7.710 7.760 53,123 -0.04(-0.51%)
Jan 07, 2025 7.750 7.835 7.750 7.800 96,930 -0.01(-0.13%)
Jan 06, 2025 7.848 7.870 7.810 7.810 65,057 -0.04(-0.51%)
Jan 03, 2025 7.880 7.920 7.850 7.850 57,514 -0.07(-0.88%)
Jan 02, 2025 7.900 8.140 7.840 7.920 16,602 +0.02(+0.25%)
Dec 31, 2024 7.900 0 +0.00(+0.00%)
Dec 30, 2024 7.855 7.900 7.855 7.900 113,592 +0.02(+0.25%)
Dec 27, 2024 7.750 7.968 7.750 7.880 54,027 +0.13(+1.68%)
Dec 26, 2024 7.900 8.230 7.750 7.750 50,096 -0.11(-1.39%)
Dec 24, 2024 7.600 7.890 7.600 7.859 88,203 -0.04(-0.52%)
Dec 23, 2024 8.350 8.350 7.820 7.900 109,906 -0.05(-0.63%)
Dec 20, 2024 7.960 8.010 7.940 7.950 82,289 -0.04(-0.50%)
Dec 19, 2024 8.040 8.120 7.960 7.990 118,187 -0.24(-2.92%)
Dec 18, 2024 8.280 8.460 8.090 8.230 56,342 -0.05(-0.60%)
Dec 17, 2024 8.260 8.280 8.256 8.280 53,085 +0.07(+0.85%)
Dec 16, 2024 8.220 8.240 8.210 8.210 95,877 -0.09(-1.08%)
Dec 13, 2024 8.300 8.320 8.185 8.300 62,637 -0.10(-1.19%)
Dec 12, 2024 8.160 8.460 8.160 8.400 47,727 -0.05(-0.59%)
Dec 11, 2024 8.450 8.450 8.260 8.450 34,451 +0.02(+0.24%)
Dec 10, 2024 8.420 8.460 8.380 8.430 28,704 -0.01(-0.09%)
Dec 09, 2024 8.450 8.470 8.410 8.438 43,192 -0.02(-0.20%)
Dec 06, 2024 8.460 8.500 8.414 8.455 87,143 +0.10(+1.14%)
Dec 05, 2024 8.280 8.380 8.280 8.360 123,321 +0.12(+1.46%)
Dec 04, 2024 8.240 8.260 8.210 8.240 52,131 -0.12(-1.38%)
Dec 03, 2024 8.215 8.390 8.215 8.355 74,055 -0.04(-0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.