Japan Airlines Co., Ltd.
JAPSYOTCIndustrials● Active
$8.10
$-0.10(-1.22%)
Market Cap$7.0B
P/E Ratio—
52W High$11
52W Low$7.55
Japan Airlines Co., Ltd.（JAPSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
japsy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.38
Jun 10, 2021
-34.6% from here
5-Year Low5Y
$7.27
Aug 5, 2024
+11.4% from low
IPO Priceadj.
$15.29
Jun 9, 2015
-47.0% since IPO
1 Year Ago
$10.16
Jun 9, 2025
-20.3% in 1Y
5 Years Ago
$12.31
Jun 9, 2021
-34.2% in 5Y
10 Years Ago
$16.03
Jun 9, 2016
-49.5% in 10Y
Historical Price Data · JAPSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.21 | $8.23 | $8.18 | $8.20 | $8.20 | 96K | -0.12% |
| Jun 5, 2026 | $8.17 | $8.29 | $8.17 | $8.20 | $8.20 | 82K | +0.37% |
| Jun 4, 2026 | $8.29 | $8.30 | $8.24 | $8.24 | $8.24 | 111K | -0.60% |
| Jun 3, 2026 | $8.16 | $8.16 | $8.06 | $8.06 | $8.06 | 80K | -1.23% |
| Jun 2, 2026 | $8.34 | $8.34 | $8.28 | $8.28 | $8.28 | 265K | -0.72% |
| Jun 1, 2026 | $8.39 | $8.47 | $8.39 | $8.42 | $8.42 | 279K | +0.36% |
| May 29, 2026 | $8.58 | $8.58 | $8.51 | $8.52 | $8.52 | 330K | -0.70% |
| May 28, 2026 | $8.35 | $8.45 | $8.27 | $8.35 | $8.35 | 132K | +0.00% |
| May 27, 2026 | $8.40 | $8.43 | $8.37 | $8.41 | $8.41 | 85K | +0.12% |
| May 26, 2026 | $8.40 | $8.40 | $8.37 | $8.38 | $8.38 | 72K | -0.24% |
| May 22, 2026 | $8.05 | $8.09 | $8.03 | $8.07 | $8.07 | 83K | +0.25% |
| May 21, 2026 | $7.99 | $8.10 | $7.98 | $8.08 | $8.08 | 91K | +1.13% |
| May 20, 2026 | $7.90 | $8.05 | $7.90 | $8.03 | $8.03 | 175K | +1.65% |
| May 19, 2026 | $7.98 | $8.06 | $7.98 | $8.00 | $8.00 | 385K | +0.25% |
| May 18, 2026 | $8.05 | $8.05 | $7.93 | $7.99 | $7.99 | 262K | -0.75% |
| May 15, 2026 | $8.02 | $8.09 | $7.99 | $8.01 | $8.01 | 158K | -0.12% |
| May 14, 2026 | $8.04 | $8.08 | $8.00 | $8.02 | $8.02 | 186K | -0.25% |
| May 13, 2026 | $8.00 | $8.17 | $7.97 | $8.01 | $8.01 | 165K | +0.13% |
| May 12, 2026 | $8.01 | $8.12 | $7.98 | $8.06 | $8.06 | 316K | +0.62% |
| May 11, 2026 | $8.12 | $8.14 | $8.09 | $8.12 | $8.12 | 174K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JAPSY
Jan 1 → Dec 31 · 6 years2026-11.4%$9.26 → $8.20
-11.4%
2025+16.5%$7.90 → $9.20
+16.5%
2024-18.2%$9.66 → $7.90
-18.2%
2023-3.9%$10.13 → $9.73
-3.9%
2022+6.4%$9.47 → $10.08
+6.4%
2021-23.3%$12.38 → $9.50
-23.3%
Best Year2025 · +16.5%
Worst Year2021 · -23.3%
Positive Years2 / 6
Avg Annual Return-5.7%
6Y Total Return-33.8%
6Y CAGR~-6.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in JAPSY?
If you invested $1,000 in JAPSY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$505
Total Return-49.5%
CAGR~-6.6% / yr
Profit$-495
Based on Jun 9, 2016 · $16.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Japan Airlines Co., Ltd.（JAPSY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $8.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JAPSY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JAPSY 历史股价FMP 日线复权 OHLCV