U.S. markets closed

Japan Airlines Co., Ltd. (9201.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
2,775.00-61.00 (-2.15%)
Al cierre: 03:15PM JST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242,845.502,859.502,771.502,775.002,775.004,157,600
18 abr 20242,776.002,848.502,769.002,836.002,836.004,077,100
17 abr 20242,801.502,806.002,751.002,751.002,751.003,276,900
16 abr 20242,803.502,815.002,773.002,787.502,787.504,226,100
15 abr 20242,881.502,884.002,823.502,837.002,837.004,136,600
12 abr 20242,920.002,920.002,896.002,902.502,902.502,169,800
11 abr 20242,896.002,916.502,888.502,900.002,900.002,330,500
10 abr 20242,911.502,934.002,899.002,900.002,900.002,586,300
09 abr 20242,869.502,908.502,869.502,900.002,900.003,542,200
08 abr 20242,851.002,874.502,839.502,847.502,847.503,097,800
05 abr 20242,858.002,885.002,834.002,880.502,880.502,165,700
04 abr 20242,904.002,904.002,863.002,863.002,863.003,345,900
03 abr 20242,855.002,903.002,854.502,891.002,891.002,430,700
02 abr 20242,908.002,914.502,870.502,874.002,874.002,516,500
01 abr 20242,916.002,928.002,889.002,908.002,908.003,112,300
29 mar 20242,899.002,941.502,896.502,914.002,914.002,658,900
28 mar 20242,874.002,901.002,860.502,871.002,871.003,223,500
28 mar 202440 Dividendo
27 mar 20242,905.502,923.002,893.002,912.502,872.504,802,600
26 mar 20242,909.502,913.002,856.002,902.002,862.143,947,400
25 mar 20242,908.002,942.502,894.002,906.502,866.584,158,500
22 mar 20242,900.002,956.002,900.002,910.002,870.038,976,300
21 mar 20242,826.002,850.002,804.002,850.002,810.864,801,400
19 mar 20242,795.002,830.002,788.502,830.002,791.133,533,100
18 mar 20242,767.002,799.002,760.002,797.002,758.593,043,300
15 mar 20242,752.502,758.502,736.502,756.502,718.642,024,400
14 mar 20242,734.002,754.002,726.502,752.002,714.202,524,600
13 mar 20242,728.002,741.502,704.502,725.502,688.073,446,200
12 mar 20242,735.002,735.002,671.502,723.502,686.104,107,000
11 mar 20242,754.002,765.502,715.002,736.002,698.423,584,100
08 mar 20242,779.002,786.502,737.002,754.002,716.184,290,500
07 mar 20242,738.002,777.502,738.002,766.002,728.014,223,100
06 mar 20242,725.502,761.002,723.002,734.502,696.943,917,600
05 mar 20242,719.502,735.002,703.502,726.502,689.053,108,300
04 mar 20242,775.002,775.502,715.002,719.502,682.155,640,400
01 mar 20242,799.002,809.502,775.002,781.002,742.812,700,400
29 feb 20242,794.502,804.002,764.002,796.002,757.603,234,100
28 feb 20242,774.002,802.002,771.002,793.502,755.132,735,200
27 feb 20242,769.002,776.002,752.502,771.502,733.442,225,500
26 feb 20242,748.002,780.002,745.502,778.002,739.853,219,600
22 feb 20242,750.502,775.002,746.502,750.002,712.232,997,900
21 feb 20242,785.502,792.002,744.002,750.502,712.723,775,100
20 feb 20242,801.002,810.502,781.502,790.002,751.682,387,800
19 feb 20242,765.002,788.502,751.002,787.002,748.722,227,300
16 feb 20242,752.002,777.002,750.002,767.002,729.002,806,700
15 feb 20242,772.502,775.502,741.502,753.002,715.193,195,200
14 feb 20242,790.002,798.502,767.502,772.502,734.423,665,000
13 feb 20242,795.002,813.002,778.502,812.002,773.383,549,700
09 feb 20242,795.002,802.502,774.002,783.502,745.273,353,100
08 feb 20242,792.002,822.502,769.002,803.002,764.504,281,600
07 feb 20242,811.002,835.002,788.002,792.502,754.153,877,600
06 feb 20242,849.502,854.002,805.502,807.002,768.454,264,400
05 feb 20242,849.002,868.502,823.002,844.502,805.435,963,500
02 feb 20242,871.002,881.002,843.502,868.502,829.104,114,500
01 feb 20242,871.002,916.002,852.002,867.002,827.625,244,000
31 ene 20242,820.002,843.502,815.502,843.502,804.452,118,200
30 ene 20242,843.002,846.502,823.002,835.002,796.062,114,400
29 ene 20242,828.502,857.002,827.002,848.502,809.382,539,700
26 ene 20242,838.502,841.502,809.002,811.502,772.892,185,600
25 ene 20242,815.002,842.502,810.002,838.502,799.521,934,500
24 ene 20242,838.502,846.002,804.002,818.502,779.792,973,300
23 ene 20242,832.502,859.502,827.002,838.502,799.523,833,100
22 ene 20242,813.002,827.502,796.502,827.002,788.172,666,700
19 ene 20242,805.002,821.502,783.002,798.002,759.572,845,800
18 ene 20242,798.502,803.502,776.002,777.002,738.862,967,100
17 ene 20242,785.502,808.502,774.502,783.002,744.783,010,200
16 ene 20242,804.502,823.002,772.502,775.002,736.893,205,600
15 ene 20242,804.502,807.502,789.002,789.502,751.19936,600
12 ene 20242,850.002,850.002,794.002,804.502,765.985,191,000
11 ene 20242,842.002,847.002,828.002,838.002,799.023,228,000
10 ene 20242,819.002,851.002,818.502,831.502,792.613,298,600
09 ene 20242,806.502,837.002,787.502,818.002,779.303,893,600
05 ene 20242,805.002,817.502,777.502,786.502,748.233,926,600
04 ene 20242,716.002,799.502,706.002,796.502,758.098,350,100
29 dic 20232,772.502,792.502,765.002,775.002,736.892,140,300
28 dic 20232,750.502,771.502,738.502,771.002,732.941,542,500
27 dic 20232,735.002,760.502,733.502,760.502,722.592,448,400
26 dic 20232,760.002,762.502,731.502,734.002,696.451,930,800
25 dic 20232,766.502,776.002,752.502,762.502,724.561,314,200
22 dic 20232,766.002,781.002,739.502,763.502,725.552,562,000
21 dic 20232,755.002,764.502,727.502,762.002,724.072,097,200
20 dic 20232,770.002,789.002,764.502,765.002,727.032,302,400
19 dic 20232,785.002,789.502,741.502,765.002,727.032,381,500
18 dic 20232,813.002,831.002,776.002,786.002,747.742,006,900
15 dic 20232,799.002,830.502,783.502,829.002,790.152,888,400
14 dic 20232,857.002,860.002,819.502,830.502,791.632,476,300
13 dic 20232,886.502,902.002,851.502,858.002,818.752,443,900
12 dic 20232,874.002,888.502,867.002,876.002,836.502,035,800
11 dic 20232,859.002,870.002,822.502,870.002,830.583,027,300
08 dic 20232,872.002,916.002,850.002,871.002,831.575,567,800
07 dic 20232,876.002,876.002,840.502,854.502,815.303,223,000
06 dic 20232,785.002,816.002,777.502,815.502,776.831,829,900
05 dic 20232,780.502,804.002,767.502,788.502,750.202,515,700
04 dic 20232,788.502,798.502,763.002,786.502,748.232,170,000
01 dic 20232,835.002,838.002,802.002,802.002,763.521,580,500
30 nov 20232,791.002,812.002,766.002,811.002,772.392,246,000
29 nov 20232,814.002,830.002,792.002,802.002,763.522,009,300
28 nov 20232,836.002,841.002,795.002,830.002,791.133,036,400
27 nov 20232,873.002,881.002,845.502,850.502,811.352,111,000
24 nov 20232,901.002,914.002,868.502,873.002,833.542,516,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...