Japan Airlines (OP: JAPSY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.64	19.64	19.29	19.38	26,675	-0.34(-1.75%)
May 30, 2018	19.73	19.78	19.62	19.72	24,212	-0.06(-0.30%)
May 29, 2018	19.65	19.78	19.65	19.78	18,790	+0.20(+1.02%)
May 25, 2018		19.58	19.58	19.58	0	+0.44(+2.30%)
May 24, 2018	18.92	19.16	18.92	19.14	15,953	+0.15(+0.79%)
May 23, 2018	18.96	18.99	18.93	18.99	12,367	+0.38(+2.07%)
May 22, 2018	18.42	18.67	18.42	18.61	18,196	+0.07(+0.40%)
May 21, 2018	18.52	18.62	18.52	18.53	19,386	+0.04(+0.19%)
May 18, 2018	18.40	18.53	18.40	18.50	29,473	+0.11(+0.60%)
May 17, 2018	18.40	18.42	18.35	18.39	15,079	-0.11(-0.62%)
May 16, 2018	18.35	18.58	18.35	18.50	16,651	+0.23(+1.26%)
May 15, 2018	18.27	18.35	18.27	18.27	11,257	-0.05(-0.27%)
May 14, 2018	18.28	18.35	18.28	18.32	50,467	+0.03(+0.16%)
May 11, 2018	18.23	18.30	18.23	18.29	12,046	+0.04(+0.22%)
May 10, 2018	18.18	18.25	18.13	18.25	10,390	-0.27(-1.46%)
May 09, 2018	18.49	18.52	18.40	18.52	18,479	-0.45(-2.37%)
May 08, 2018	18.85	18.97	18.85	18.97	16,461	+0.06(+0.32%)
May 07, 2018	19.12	19.12	18.89	18.91	12,074	-0.14(-0.73%)
May 04, 2018	18.96	19.13	18.96	19.05	19,895	+0.16(+0.85%)
May 03, 2018	18.89	18.96	18.88	18.89	19,195	-0.03(-0.16%)
May 02, 2018	18.94	18.98	18.84	18.92	20,583	-0.41(-2.12%)
May 01, 2018	19.28	19.39	19.28	19.33	16,044	-0.44(-2.22%)
Apr 30, 2018	19.92	19.92	19.70	19.77	17,692	-0.15(-0.76%)
Apr 27, 2018	18.77	19.92	18.77	19.92	9,807	+0.11(+0.53%)
Apr 26, 2018	19.78	19.82	19.72	19.82	16,930	+0.13(+0.66%)
Apr 25, 2018	19.56	19.73	19.56	19.68	24,526	-0.05(-0.28%)
Apr 24, 2018	19.83	19.86	19.74	19.74	22,154	+0.16(+0.82%)
Apr 23, 2018	19.64	19.64	19.54	19.58	18,320	-0.09(-0.46%)
Apr 20, 2018	19.64	19.68	19.52	19.67	11,176	+0.23(+1.18%)
Apr 19, 2018	19.47	19.50	19.38	19.44	11,435	-0.27(-1.37%)
Apr 18, 2018	19.60	19.74	19.60	19.71	15,362	-0.11(-0.55%)
Apr 17, 2018	19.82	19.87	19.75	19.82	14,511	+0.06(+0.30%)
Apr 16, 2018	19.75	19.78	19.69	19.76	11,194	+0.14(+0.71%)
Apr 13, 2018	19.61	19.70	19.58	19.62	18,082	-0.14(-0.71%)
Apr 12, 2018	19.70	19.78	19.66	19.76	16,057	-0.16(-0.80%)
Apr 11, 2018	19.83	20.10	19.83	19.92	61,052	-0.12(-0.60%)
Apr 10, 2018	20.10	20.11	20.03	20.04	96,708	-0.13(-0.64%)
Apr 09, 2018	19.93	20.23	20.05	20.17	314,640	+0.07(+0.35%)
Apr 06, 2018	20.13	20.38	19.88	20.10	17,539	-0.52(-2.52%)
Apr 05, 2018	20.44	20.79	20.44	20.62	15,114	+0.13(+0.63%)
Apr 04, 2018	20.40	20.54	20.36	20.49	11,803	+0.06(+0.29%)
Apr 03, 2018	20.33	20.43	20.33	20.43	17,237	+0.29(+1.41%)
Apr 02, 2018	19.94	20.26	19.94	20.14	80,750	-0.23(-1.10%)
Mar 29, 2018		20.37	20.37	20.37	0	+0.29(+1.44%)
Mar 28, 2018	20.04	20.11	20.04	20.08	17,026	+0.13(+0.65%)
Mar 27, 2018	20.05	20.09	19.85	19.95	12,978	-0.07(-0.35%)
Mar 26, 2018	19.97	20.08	19.95	20.02	20,462	+0.04(+0.20%)
Mar 23, 2018	20.22	20.22	19.96	19.98	13,870	-0.27(-1.33%)
Mar 22, 2018	20.23	20.25	20.22	20.25	10,547	-0.54(-2.60%)
Mar 21, 2018	20.84	20.89	20.47	20.79	19,016	+0.00(+0.00%)
Mar 20, 2018	20.78	20.85	20.60	20.79	15,093	+0.49(+2.41%)
Mar 19, 2018	20.50	20.50	20.26	20.30	10,164	-0.08(-0.39%)
Mar 16, 2018	20.38	20.43	20.32	20.38	22,938	+0.08(+0.42%)
Mar 15, 2018	20.34	20.37	20.23	20.30	7,384	+0.14(+0.67%)
Mar 14, 2018	20.09	20.16	20.09	20.16	11,519	+0.09(+0.45%)
Mar 13, 2018	20.04	20.10	19.95	20.07	9,436	+0.12(+0.63%)
Mar 12, 2018	19.89	20.01	19.85	19.95	23,977	+0.11(+0.55%)
Mar 09, 2018	19.75	19.84	19.72	19.84	12,899	-0.21(-1.07%)
Mar 08, 2018	20.27	20.27	19.91	20.05	11,765	+0.13(+0.65%)
Mar 07, 2018	19.84	20.04	19.84	19.92	25,218	-0.11(-0.55%)
Mar 06, 2018	19.90	20.06	19.90	20.03	33,355	+0.04(+0.18%)
Mar 05, 2018	19.86	20.07	19.86	20.00	23,421	+0.12(+0.58%)
Mar 02, 2018	19.66	19.88	19.62	19.88	13,639	+0.09(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.