Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Japan Airlines ADR (OP:JAPSY)

8.216 +0.196 (+2.44%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	8.080	8.110	7.940	8.020	143,524	+0.03(+0.38%)
May 04, 2026	8.034	8.075	7.970	7.990	131,194	-0.05(-0.68%)
May 01, 2026	8.064	8.175	8.000	8.044	90,682	+0.12(+1.57%)
Apr 30, 2026	7.560	8.000	7.560	7.920	390,393	+0.37(+4.90%)
Apr 29, 2026	7.550	7.600	7.550	7.550	160,299	-0.09(-1.18%)
Apr 28, 2026	7.620	7.640	7.605	7.640	261,362	+0.03(+0.39%)
Apr 27, 2026	7.650	7.660	7.600	7.610	269,212	-0.07(-0.91%)
Apr 24, 2026	7.710	7.728	7.660	7.680	119,981	+0.06(+0.79%)
Apr 23, 2026	7.750	7.750	7.580	7.620	260,782	-0.21(-2.62%)
Apr 22, 2026	7.835	7.860	7.810	7.825	122,339	-0.01(-0.13%)
Apr 21, 2026	7.950	7.960	7.835	7.835	151,439	-0.25(-3.15%)
Apr 20, 2026	8.140	8.255	8.080	8.090	134,432	-0.28(-3.32%)
Apr 17, 2026	8.110	8.420	8.090	8.368	182,355	+0.40(+4.99%)
Apr 16, 2026	7.980	8.030	7.940	7.970	136,905	-0.03(-0.38%)
Apr 15, 2026	8.000	8.040	7.960	8.000	101,076	+0.05(+0.63%)
Apr 14, 2026	7.940	7.970	7.910	7.950	139,925	-0.03(-0.38%)
Apr 13, 2026	7.880	7.980	7.860	7.980	169,411	-0.13(-1.60%)
Apr 10, 2026	8.090	8.150	8.090	8.110	70,363	-0.04(-0.49%)
Apr 09, 2026	8.085	8.190	8.050	8.150	117,306	-0.30(-3.55%)
Apr 08, 2026	8.500	8.530	8.210	8.450	146,395	+0.35(+4.35%)
Apr 07, 2026	8.040	8.110	7.990	8.098	231,503	-0.00(-0.02%)
Apr 06, 2026	8.170	8.290	8.050	8.100	189,319	-0.20(-2.41%)
Apr 02, 2026	8.180	8.310	8.160	8.300	166,595	-0.11(-1.31%)
Apr 01, 2026	8.420	8.440	8.380	8.410	70,475	+0.29(+3.57%)
Mar 31, 2026	8.070	8.330	8.030	8.120	243,834	-0.08(-0.98%)
Mar 30, 2026	8.080	8.240	8.075	8.200	174,226	+0.01(+0.12%)
Mar 27, 2026	8.255	8.300	8.160	8.190	106,716	-0.10(-1.21%)
Mar 26, 2026	8.720	8.720	8.250	8.290	151,521	-0.14(-1.66%)
Mar 25, 2026	8.440	8.485	8.380	8.430	105,074	+0.17(+2.06%)
Mar 24, 2026	8.240	8.310	8.240	8.260	182,783	-0.02(-0.24%)
Mar 23, 2026	8.240	8.720	8.180	8.280	319,188	+0.23(+2.86%)
Mar 20, 2026	8.165	8.220	8.000	8.050	216,456	-0.17(-2.07%)
Mar 19, 2026	8.140	8.220	8.100	8.220	329,863	-0.10(-1.20%)
Mar 18, 2026	8.320	8.430	8.320	8.320	167,580	+0.24(+2.97%)
Mar 17, 2026	8.095	8.120	8.055	8.080	186,366	-0.08(-0.98%)
Mar 16, 2026	8.180	8.210	8.130	8.160	195,422	+0.13(+1.62%)
Mar 13, 2026	8.140	8.140	8.010	8.030	132,974	-0.23(-2.78%)
Mar 12, 2026	8.310	8.320	8.220	8.260	216,982	-0.05(-0.60%)
Mar 11, 2026	8.370	8.400	8.300	8.310	98,794	-0.16(-1.89%)
Mar 10, 2026	8.500	8.610	8.310	8.470	226,763	+0.12(+1.44%)
Mar 09, 2026	8.230	8.420	8.190	8.350	301,991	-0.07(-0.83%)
Mar 06, 2026	8.450	8.470	8.420	8.420	128,769	-0.11(-1.29%)
Mar 05, 2026	8.850	8.850	8.460	8.530	157,706	-0.36(-4.05%)
Mar 04, 2026	8.910	8.930	8.845	8.890	62,547	-0.02(-0.22%)
Mar 03, 2026	9.060	9.060	8.800	8.910	50,962	-0.62(-6.47%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Japan Airlines ADR (OP:JAPSY)

Historical Prices