Japan Airport Terminal Co., Ltd. (TYO:9706)
Japan
· Delayed Price · Currency is JPY 4,707.00
-91.00 (-1.90%)
Sep 29, 2025, 3:30 PM JST
Japan Airport Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,765.00 | 4,849.00 | 4,765.00 | 4,798.00 | 4,798.00 | 0.67% | 254,000 |
| Sep 25, 2025 | 4,825.00 | 4,833.00 | 4,757.00 | 4,766.00 | 4,766.00 | -0.46% | 279,800 |
| Sep 24, 2025 | 4,737.00 | 4,788.00 | 4,722.00 | 4,788.00 | 4,788.00 | 1.12% | 323,900 |
| Sep 22, 2025 | 4,727.00 | 4,777.00 | 4,709.00 | 4,735.00 | 4,735.00 | 0.13% | 153,000 |
| Sep 19, 2025 | 4,759.00 | 4,799.00 | 4,705.00 | 4,729.00 | 4,729.00 | -0.63% | 256,900 |
| Sep 18, 2025 | 4,755.00 | 4,794.00 | 4,737.00 | 4,759.00 | 4,759.00 | 0.08% | 163,500 |
| Sep 17, 2025 | 4,750.00 | 4,782.00 | 4,727.00 | 4,755.00 | 4,755.00 | -0.04% | 164,500 |
| Sep 16, 2025 | 4,806.00 | 4,833.00 | 4,723.00 | 4,757.00 | 4,757.00 | -1.10% | 323,400 |
| Sep 12, 2025 | 4,799.00 | 4,851.00 | 4,781.00 | 4,810.00 | 4,810.00 | 0.06% | 304,300 |
| Sep 11, 2025 | 4,850.00 | 4,889.00 | 4,783.00 | 4,807.00 | 4,807.00 | -1.27% | 304,300 |
| Sep 10, 2025 | 4,900.00 | 4,935.00 | 4,857.00 | 4,869.00 | 4,869.00 | -1.20% | 283,000 |
| Sep 9, 2025 | 5,000.00 | 5,010.00 | 4,895.00 | 4,928.00 | 4,928.00 | -0.85% | 252,300 |
| Sep 8, 2025 | 4,909.00 | 4,999.00 | 4,909.00 | 4,970.00 | 4,970.00 | 1.24% | 248,400 |
| Sep 5, 2025 | 4,969.00 | 5,006.00 | 4,896.00 | 4,909.00 | 4,909.00 | -0.67% | 239,500 |
| Sep 4, 2025 | 4,980.00 | 4,989.00 | 4,903.00 | 4,942.00 | 4,942.00 | -0.92% | 273,400 |
| Sep 3, 2025 | 4,990.00 | 5,038.00 | 4,968.00 | 4,988.00 | 4,988.00 | -0.46% | 251,400 |
| Sep 2, 2025 | 5,005.00 | 5,037.00 | 4,997.00 | 5,011.00 | 5,011.00 | -0.04% | 131,000 |
| Sep 1, 2025 | 5,019.00 | 5,097.00 | 4,991.00 | 5,013.00 | 5,013.00 | -1.32% | 222,400 |
| Aug 29, 2025 | 5,115.00 | 5,161.00 | 5,079.00 | 5,080.00 | 5,080.00 | -2.59% | 308,900 |
| Aug 28, 2025 | 5,204.00 | 5,218.00 | 5,159.00 | 5,215.00 | 5,215.00 | 0.15% | 138,500 |
| Aug 27, 2025 | 5,190.00 | 5,239.00 | 5,152.00 | 5,207.00 | 5,207.00 | 0.13% | 148,400 |
| Aug 26, 2025 | 5,180.00 | 5,213.00 | 5,103.00 | 5,200.00 | 5,200.00 | 0.95% | 261,600 |
| Aug 25, 2025 | 5,153.00 | 5,215.00 | 5,129.00 | 5,151.00 | 5,151.00 | -0.12% | 190,600 |
| Aug 22, 2025 | 5,175.00 | 5,193.00 | 5,111.00 | 5,157.00 | 5,157.00 | - | 183,400 |
| Aug 21, 2025 | 5,162.00 | 5,178.00 | 5,110.00 | 5,157.00 | 5,157.00 | 0.17% | 345,100 |
| Aug 20, 2025 | 5,090.00 | 5,166.00 | 5,083.00 | 5,148.00 | 5,148.00 | 1.88% | 271,100 |
| Aug 19, 2025 | 5,031.00 | 5,086.00 | 5,003.00 | 5,053.00 | 5,053.00 | 0.44% | 208,600 |
| Aug 18, 2025 | 5,005.00 | 5,105.00 | 5,000.00 | 5,031.00 | 5,031.00 | 0.76% | 347,300 |
| Aug 15, 2025 | 4,962.00 | 5,011.00 | 4,920.00 | 4,993.00 | 4,993.00 | -0.08% | 192,700 |
| Aug 14, 2025 | 5,022.00 | 5,049.00 | 4,970.00 | 4,997.00 | 4,997.00 | -1.05% | 169,600 |
| Aug 13, 2025 | 5,000.00 | 5,084.00 | 4,982.00 | 5,050.00 | 5,050.00 | 0.54% | 189,900 |
| Aug 12, 2025 | 5,042.00 | 5,090.00 | 4,986.00 | 5,023.00 | 5,023.00 | 1.03% | 372,000 |
| Aug 8, 2025 | 4,764.00 | 4,979.00 | 4,764.00 | 4,972.00 | 4,972.00 | 4.34% | 435,100 |
| Aug 7, 2025 | 4,590.00 | 4,820.00 | 4,568.00 | 4,765.00 | 4,765.00 | 1.04% | 658,500 |
| Aug 6, 2025 | 4,748.00 | 4,775.00 | 4,692.00 | 4,716.00 | 4,716.00 | 0.15% | 364,700 |
| Aug 5, 2025 | 4,687.00 | 4,745.00 | 4,668.00 | 4,709.00 | 4,709.00 | 0.53% | 258,400 |
| Aug 4, 2025 | 4,528.00 | 4,684.00 | 4,522.00 | 4,684.00 | 4,684.00 | 0.54% | 261,600 |
| Aug 1, 2025 | 4,620.00 | 4,678.00 | 4,600.00 | 4,659.00 | 4,659.00 | 1.37% | 267,700 |
| Jul 31, 2025 | 4,593.00 | 4,605.00 | 4,575.00 | 4,596.00 | 4,596.00 | -0.11% | 162,600 |
| Jul 30, 2025 | 4,605.00 | 4,618.00 | 4,573.00 | 4,601.00 | 4,601.00 | 0.15% | 128,000 |
| Jul 29, 2025 | 4,582.00 | 4,614.00 | 4,552.00 | 4,594.00 | 4,594.00 | -0.65% | 144,300 |
| Jul 28, 2025 | 4,640.00 | 4,677.00 | 4,603.00 | 4,624.00 | 4,624.00 | -0.19% | 169,100 |
| Jul 25, 2025 | 4,622.00 | 4,655.00 | 4,590.00 | 4,633.00 | 4,633.00 | -0.32% | 156,700 |
| Jul 24, 2025 | 4,620.00 | 4,666.00 | 4,583.00 | 4,648.00 | 4,648.00 | 1.57% | 269,000 |
| Jul 23, 2025 | 4,590.00 | 4,610.00 | 4,511.00 | 4,576.00 | 4,576.00 | 2.12% | 434,500 |
| Jul 22, 2025 | 4,550.00 | 4,585.00 | 4,472.00 | 4,481.00 | 4,481.00 | -1.99% | 198,400 |
| Jul 18, 2025 | 4,577.00 | 4,598.00 | 4,545.00 | 4,572.00 | 4,572.00 | 0.44% | 201,100 |
| Jul 17, 2025 | 4,488.00 | 4,555.00 | 4,486.00 | 4,552.00 | 4,552.00 | 0.77% | 196,400 |
| Jul 16, 2025 | 4,575.00 | 4,585.00 | 4,517.00 | 4,517.00 | 4,517.00 | -1.42% | 159,400 |
| Jul 15, 2025 | 4,590.00 | 4,595.00 | 4,526.00 | 4,582.00 | 4,582.00 | 0.46% | 203,800 |