Comparing Back to the side-by-side chart ↗
Japan Airlines Co.,Ltd. (9201.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2947.00 | 2971.00 | 2942.00 | 2952.00 | +1.08% | 1,647,200 |
| 2026-10-15 | 2910.50 | 2941.50 | 2905.00 | 2920.50 | -0.92% | 2,255,100 |
| 2026-10-14 | 2998.00 | 3007.00 | 2936.00 | 2947.50 | -2.34% | 2,217,000 |
| 2026-10-13 | 3000.00 | 3026.00 | 2970.50 | 3018.00 | -0.30% | 2,342,200 |
| 2026-10-09 | 3032.00 | 3043.00 | 2994.00 | 3027.00 | +0.80% | 2,213,200 |
| 2026-10-08 | 3005.00 | 3022.00 | 2965.50 | 3003.00 | -0.20% | 1,896,000 |
| 2026-10-07 | 3019.00 | 3039.00 | 3000.00 | 3009.00 | +0.07% | 2,182,000 |
| 2026-10-06 | 3036.00 | 3054.00 | 2996.50 | 3007.00 | -0.13% | 2,461,100 |
| 2026-10-05 | 2984.00 | 3020.00 | 2984.00 | 3011.00 | +0.74% | 2,369,800 |
| 2026-10-02 | 2976.00 | 3008.00 | 2970.00 | 2989.00 | -1.09% | 2,195,400 |
| 2026-10-01 | 3010.00 | 3031.00 | 2983.50 | 3022.00 | -1.53% | 2,811,900 |
| 2026-09-30 | 3032.00 | 3085.00 | 3017.00 | 3069.00 | +1.89% | 2,932,800 |
| 2026-09-29 | 3051.00 | 3075.00 | 3008.00 | 3012.00 | -3.31% | 2,369,200 |
| 2026-09-28 | 3092.00 | 3115.00 | 3082.00 | 3115.00 | +0.61% | 2,979,000 |
| 2026-09-25 | 3086.00 | 3115.00 | 3083.00 | 3096.00 | +0.39% | 1,902,300 |
| 2026-09-24 | 3080.00 | 3107.00 | 3071.00 | 3084.00 | +0.62% | 2,869,900 |
| 2026-09-18 | 3085.00 | 3085.00 | 3034.00 | 3065.00 | -0.26% | 2,469,700 |
| 2026-09-17 | 3029.00 | 3073.00 | 3021.00 | 3073.00 | +2.30% | 1,929,200 |
| 2026-09-16 | 3034.00 | 3039.00 | 3001.00 | 3004.00 | -0.23% | 1,849,300 |
| 2026-09-15 | 3029.00 | 3039.00 | 3001.00 | 3011.00 | +0.57% | 1,346,100 |
| 2026-09-14 | 2990.00 | 3015.00 | 2984.00 | 2994.00 | +1.01% | 1,716,300 |
| 2026-09-11 | 2960.00 | 2983.00 | 2951.50 | 2964.00 | -0.94% | 2,339,100 |
| 2026-09-10 | 3025.00 | 3035.00 | 2976.00 | 2992.00 | +0.05% | 2,490,100 |
| 2026-09-09 | 2972.50 | 3001.00 | 2968.50 | 2990.50 | -0.32% | 1,992,400 |
| 2026-09-08 | 2990.00 | 3010.00 | 2976.00 | 3000.00 | +0.13% | 1,381,500 |
| 2026-09-07 | 3017.00 | 3024.00 | 2996.00 | 2996.00 | -0.23% | 1,150,600 |
| 2026-09-04 | 2989.00 | 3009.00 | 2969.00 | 3003.00 | +1.56% | 2,194,100 |
| 2026-09-03 | 2950.00 | 2979.00 | 2939.50 | 2957.00 | +1.02% | 2,243,200 |
| 2026-09-02 | 2963.50 | 2990.50 | 2927.00 | 2927.00 | -3.24% | 2,581,300 |
| 2026-09-01 | 2991.00 | 3046.00 | 2988.00 | 3025.00 | +0.43% | 1,532,700 |
| 2026-08-31 | 3040.00 | 3050.00 | 3006.00 | 3012.00 | -1.63% | 1,861,000 |
| 2026-08-28 | 3026.00 | 3073.00 | 3020.00 | 3062.00 | +0.43% | 1,448,300 |
| 2026-08-27 | 3054.00 | 3075.00 | 3039.00 | 3049.00 | +0.20% | 1,581,700 |
| 2026-08-26 | 3030.00 | 3053.00 | 3026.00 | 3043.00 | +0.66% | 1,684,300 |
| 2026-08-25 | 3025.00 | 3049.00 | 3011.00 | 3023.00 | +0.80% | 1,453,200 |
| 2026-08-24 | 3020.00 | 3034.00 | 2990.50 | 2999.00 | -0.10% | 1,532,000 |
| 2026-08-21 | 2976.50 | 3009.00 | 2974.50 | 3002.00 | +0.40% | 1,443,900 |
| 2026-08-20 | 3019.00 | 3029.00 | 2968.50 | 2990.00 | +0.22% | 1,614,600 |
| 2026-08-19 | 3008.00 | 3015.00 | 2960.50 | 2983.50 | -0.42% | 2,277,800 |
| 2026-08-18 | 3000.00 | 3026.00 | 2990.00 | 2996.00 | -1.09% | 1,637,200 |
| 2026-08-17 | 3054.00 | 3056.00 | 3018.00 | 3029.00 | -0.82% | 1,730,600 |
| 2026-08-14 | 3045.00 | 3059.00 | 3029.00 | 3054.00 | +0.83% | 2,147,400 |
| 2026-08-13 | 3030.00 | 3035.00 | 2995.50 | 3029.00 | -0.23% | 2,902,200 |
| 2026-08-12 | 3054.00 | 3088.00 | 3030.00 | 3036.00 | -0.59% | 2,224,700 |
| 2026-08-10 | 3075.00 | 3085.00 | 3040.00 | 3054.00 | +0.13% | 1,847,900 |
| 2026-08-07 | 3000.00 | 3066.00 | 2997.00 | 3050.00 | +0.16% | 1,569,200 |
| 2026-08-06 | 3035.00 | 3069.00 | 3020.00 | 3045.00 | +0.33% | 2,181,400 |
| 2026-08-05 | 2979.50 | 3035.00 | 2970.00 | 3035.00 | +2.59% | 2,751,500 |
| 2026-08-04 | 2920.00 | 2971.50 | 2914.50 | 2958.50 | -0.70% | 3,382,300 |
| 2026-08-03 | 2933.50 | 2982.50 | 2877.00 | 2979.50 | +1.24% | 4,097,500 |
| 2026-07-31 | 2978.50 | 2981.50 | 2928.00 | 2943.00 | -1.19% | 2,744,700 |
| 2026-07-30 | 3004.00 | 3027.00 | 2956.50 | 2978.50 | -2.28% | 2,874,400 |
| 2026-07-29 | 2987.00 | 3048.00 | 2972.00 | 3048.00 | +1.99% | 4,014,200 |
| 2026-07-28 | 2940.00 | 2988.50 | 2921.50 | 2988.50 | +1.86% | 3,514,000 |
| 2026-07-27 | 2864.00 | 2934.00 | 2845.50 | 2934.00 | +5.27% | 3,803,500 |
| 2026-07-24 | 2750.00 | 2787.00 | 2728.00 | 2787.00 | -2.18% | 3,596,500 |
| 2026-07-23 | 2878.50 | 2883.50 | 2848.50 | 2849.00 | -0.49% | 2,203,000 |
| 2026-07-22 | 2871.50 | 2882.50 | 2841.00 | 2863.00 | -1.41% | 4,005,600 |
| 2026-07-21 | 2915.00 | 2917.00 | 2874.50 | 2904.00 | +0.00% | 2,787,500 |
| 2026-07-17 | 2881.00 | 2915.00 | 2877.50 | 2904.00 | -0.10% | 2,959,200 |
| 2026-07-16 | 2917.50 | 2937.00 | 2907.00 | 2907.00 | -0.21% | 2,535,700 |
| 2026-07-15 | 2901.00 | 2936.50 | 2887.00 | 2913.00 | -0.56% | 2,457,800 |
| 2026-07-14 | 2914.50 | 2936.50 | 2903.00 | 2929.50 | +0.41% | 2,325,800 |
| 2026-07-13 | 2932.00 | 2943.00 | 2892.50 | 2917.50 | -0.92% | 2,413,500 |
| 2026-07-10 | 3001.00 | 3001.00 | 2928.50 | 2944.50 | -1.31% | 2,261,000 |
| 2026-07-09 | 2974.00 | 3006.00 | 2962.00 | 2983.50 | -1.99% | 2,667,800 |
| 2026-07-08 | 3027.00 | 3079.00 | 3020.00 | 3044.00 | -1.71% | 2,621,000 |
| 2026-07-07 | 3116.00 | 3155.00 | 3085.00 | 3097.00 | -0.55% | 2,926,300 |
| 2026-07-06 | 3052.00 | 3118.00 | 3045.00 | 3114.00 | +2.10% | 3,433,500 |
| 2026-07-03 | 3050.00 | 3078.00 | 3026.00 | 3050.00 | +1.30% | 3,351,000 |
| 2026-07-02 | 2950.00 | 3075.00 | 2946.00 | 3011.00 | +5.50% | 7,506,700 |
| 2026-07-01 | 2825.00 | 2868.00 | 2810.50 | 2854.00 | +0.14% | 2,309,800 |
| 2026-06-30 | 2842.00 | 2858.50 | 2827.00 | 2850.00 | -0.54% | 2,773,600 |
| 2026-06-29 | 2836.00 | 2865.50 | 2830.50 | 2865.50 | +0.69% | 2,521,200 |
| 2026-06-26 | 2818.00 | 2856.00 | 2816.00 | 2846.00 | +1.07% | 3,024,900 |
| 2026-06-25 | 2850.00 | 2855.00 | 2809.50 | 2816.00 | +1.50% | 2,969,900 |
| 2026-06-24 | 2746.50 | 2820.00 | 2744.00 | 2774.50 | +0.76% | 2,371,900 |
| 2026-06-23 | 2764.00 | 2793.50 | 2752.50 | 2753.50 | -1.38% | 2,292,700 |
| 2026-06-22 | 2761.00 | 2796.50 | 2737.50 | 2792.00 | +0.49% | 1,988,500 |
| 2026-06-19 | 2770.00 | 2804.00 | 2761.00 | 2778.50 | -0.71% | 2,535,800 |
| 2026-06-18 | 2811.00 | 2832.50 | 2774.00 | 2798.50 | -0.99% | 2,733,100 |
| 2026-06-17 | 2850.00 | 2876.50 | 2822.00 | 2826.50 | -0.53% | 3,305,700 |
| 2026-06-16 | 2834.00 | 2844.00 | 2801.00 | 2841.50 | +0.64% | 3,738,400 |
| 2026-06-15 | 2746.00 | 2833.00 | 2733.00 | 2823.50 | +7.52% | 6,558,200 |
| 2026-06-12 | 2634.50 | 2647.50 | 2618.00 | 2626.00 | +1.61% | 3,826,400 |
| 2026-06-11 | 2587.00 | 2600.00 | 2564.50 | 2584.50 | -1.99% | 2,873,700 |
| 2026-06-10 | 2620.50 | 2637.00 | 2603.00 | 2637.00 | +1.33% | 2,197,700 |
| 2026-06-09 | 2645.00 | 2656.50 | 2602.00 | 2602.50 | -0.84% | 2,712,200 |
| 2026-06-08 | 2687.50 | 2704.00 | 2617.50 | 2624.50 | -1.74% | 3,588,700 |
| 2026-06-05 | 2679.00 | 2698.50 | 2658.00 | 2671.00 | +0.87% | 2,873,000 |
| 2026-06-04 | 2635.00 | 2670.00 | 2632.00 | 2648.00 | +1.46% | 3,214,000 |
| 2026-06-03 | 2612.00 | 2645.50 | 2599.00 | 2610.00 | -1.81% | 3,424,000 |
| 2026-06-02 | 2671.00 | 2696.00 | 2652.00 | 2658.00 | -2.03% | 3,068,000 |
| 2026-06-01 | 2712.50 | 2722.00 | 2696.00 | 2713.00 | -0.97% | 3,246,700 |
| 2026-05-29 | 2689.00 | 2770.00 | 2681.00 | 2739.50 | +3.05% | 16,088,800 |
| 2026-05-28 | 2719.50 | 2722.50 | 2653.00 | 2658.50 | -1.10% | 3,275,800 |
| 2026-05-27 | 2700.00 | 2711.00 | 2677.50 | 2688.00 | +0.26% | 3,104,400 |
| 2026-05-26 | 2699.50 | 2700.00 | 2655.50 | 2681.00 | -0.69% | 2,986,700 |
| 2026-05-25 | 2635.00 | 2726.00 | 2617.50 | 2699.50 | +4.63% | 5,630,100 |
| 2026-05-22 | 2571.00 | 2591.00 | 2556.50 | 2580.00 | +0.31% | 2,602,400 |
| 2026-05-21 | 2568.00 | 2582.50 | 2548.00 | 2572.00 | +2.14% | 3,404,700 |
| 2026-05-20 | 2562.00 | 2573.00 | 2496.00 | 2518.00 | -1.72% | 3,613,900 |
| 2026-05-19 | 2557.50 | 2566.00 | 2539.00 | 2562.00 | +1.63% | 2,861,000 |
| 2026-05-18 | 2555.00 | 2565.00 | 2521.00 | 2521.00 | -1.14% | 2,705,100 |
| 2026-05-15 | 2542.50 | 2567.00 | 2531.00 | 2550.00 | +0.29% | 2,842,400 |
| 2026-05-14 | 2550.00 | 2567.00 | 2536.50 | 2542.50 | +0.12% | 3,071,900 |
| 2026-05-13 | 2564.00 | 2579.00 | 2538.50 | 2539.50 | -0.18% | 3,177,800 |
| 2026-05-12 | 2536.50 | 2563.50 | 2527.50 | 2544.00 | -0.61% | 2,705,600 |
| 2026-05-11 | 2624.00 | 2636.00 | 2557.00 | 2559.50 | -2.51% | 3,928,700 |
| 2026-05-08 | 2645.00 | 2647.00 | 2590.50 | 2625.50 | -0.06% | 4,754,700 |
| 2026-05-07 | 2600.00 | 2643.50 | 2552.50 | 2627.00 | +3.96% | 7,860,400 |
| 2026-05-01 | 2529.00 | 2553.00 | 2482.50 | 2527.00 | +2.97% | 5,274,100 |
| 2026-04-30 | 2421.00 | 2501.00 | 2406.50 | 2454.00 | -0.47% | 7,986,700 |
| 2026-04-28 | 2455.50 | 2465.50 | 2439.00 | 2465.50 | +0.92% | 3,287,700 |
| 2026-04-27 | 2463.00 | 2478.50 | 2443.00 | 2443.00 | -1.01% | 3,192,900 |
| 2026-04-24 | 2476.00 | 2478.50 | 2455.00 | 2468.00 | +0.24% | 2,543,400 |
| 2026-04-23 | 2500.00 | 2501.50 | 2451.50 | 2462.00 | -2.22% | 4,889,600 |
| 2026-04-22 | 2548.00 | 2548.00 | 2514.50 | 2518.00 | -1.18% | 3,009,200 |
| 2026-04-21 | 2557.00 | 2579.00 | 2544.00 | 2548.00 | -1.11% | 2,981,300 |
| 2026-04-20 | 2550.00 | 2585.50 | 2549.00 | 2576.50 | +1.52% | 3,430,400 |
| 2026-04-17 | 2550.00 | 2552.50 | 2537.00 | 2538.00 | -1.25% | 3,841,400 |
| 2026-04-16 | 2552.50 | 2591.50 | 2540.00 | 2570.00 | +0.57% | 3,136,100 |
| 2026-04-15 | 2548.50 | 2581.50 | 2545.50 | 2555.50 | +1.25% | 4,148,700 |
| 2026-04-14 | 2560.00 | 2560.00 | 2522.00 | 2524.00 | -0.16% | 2,874,000 |
| 2026-04-13 | 2548.00 | 2553.00 | 2522.00 | 2528.00 | -2.34% | 4,151,900 |
| 2026-04-10 | 2589.00 | 2606.00 | 2586.00 | 2588.50 | +0.02% | 2,901,600 |
| 2026-04-09 | 2625.00 | 2654.00 | 2588.00 | 2588.00 | -3.40% | 4,204,400 |
| 2026-04-08 | 2617.50 | 2695.50 | 2608.50 | 2679.00 | +3.54% | 6,738,100 |
| 2026-04-07 | 2585.00 | 2608.50 | 2580.50 | 2587.50 | +0.10% | 2,310,600 |
| 2026-04-06 | 2618.50 | 2625.00 | 2585.00 | 2585.00 | -1.65% | 3,056,000 |
| 2026-04-03 | 2634.00 | 2650.00 | 2618.00 | 2628.50 | -0.45% | 2,331,800 |
| 2026-04-02 | 2699.00 | 2734.00 | 2638.50 | 2640.50 | -0.86% | 4,971,200 |
| 2026-04-01 | 2649.00 | 2663.50 | 2600.50 | 2663.50 | +4.06% | 2,905,900 |
| 2026-03-31 | 2560.00 | 2590.00 | 2543.50 | 2559.50 | -0.87% | 3,525,600 |
| 2026-03-30 | 2550.00 | 2598.00 | 2523.00 | 2582.00 | -3.85% | 4,490,100 |
| 2026-03-27 | 2687.50 | 2704.00 | 2667.50 | 2685.50 | +0.36% | 3,803,000 |
| 2026-03-26 | 2700.00 | 2700.00 | 2662.00 | 2676.00 | -0.56% | 2,602,900 |
| 2026-03-25 | 2692.50 | 2703.00 | 2673.00 | 2691.00 | +2.57% | 5,054,300 |
| 2026-03-24 | 2663.50 | 2664.00 | 2594.00 | 2623.50 | +2.08% | 3,809,000 |
| 2026-03-23 | 2584.50 | 2606.50 | 2563.50 | 2570.00 | -1.48% | 5,050,000 |
| 2026-03-19 | 2618.00 | 2655.50 | 2600.00 | 2608.50 | -4.03% | 5,322,500 |
| 2026-03-18 | 2606.50 | 2718.00 | 2601.50 | 2718.00 | +6.01% | 7,467,700 |
| 2026-03-17 | 2595.00 | 2607.50 | 2564.00 | 2564.00 | -1.37% | 4,689,400 |
| 2026-03-16 | 2600.00 | 2625.00 | 2557.50 | 2599.50 | +0.41% | 4,846,000 |
| 2026-03-13 | 2615.50 | 2658.00 | 2589.00 | 2589.00 | -2.41% | 5,409,900 |
| 2026-03-12 | 2670.00 | 2677.50 | 2637.00 | 2653.00 | -0.41% | 4,008,700 |
| 2026-03-11 | 2702.00 | 2737.00 | 2664.00 | 2664.00 | -0.89% | 5,246,300 |
| 2026-03-10 | 2715.00 | 2720.00 | 2665.00 | 2688.00 | +2.46% | 5,520,600 |
| 2026-03-09 | 2550.00 | 2642.50 | 2539.00 | 2623.50 | -3.49% | 8,900,800 |
| 2026-03-06 | 2676.00 | 2740.00 | 2662.00 | 2718.50 | -0.44% | 4,813,400 |
| 2026-03-05 | 2811.00 | 2828.00 | 2730.50 | 2730.50 | -1.10% | 7,438,200 |
| 2026-03-04 | 2801.00 | 2812.50 | 2755.00 | 2761.00 | -2.87% | 6,734,500 |
| 2026-03-03 | 2968.00 | 3000.00 | 2824.00 | 2842.50 | -6.44% | 8,780,700 |
| 2026-03-02 | 3000.00 | 3096.00 | 3000.00 | 3038.00 | -5.89% | 6,943,700 |
| 2026-02-27 | 3250.00 | 3272.00 | 3218.00 | 3228.00 | +0.40% | 3,256,300 |
| 2026-02-26 | 3200.00 | 3221.00 | 3187.00 | 3215.00 | +1.20% | 3,091,500 |
| 2026-02-25 | 3125.00 | 3198.00 | 3121.00 | 3177.00 | +1.66% | 3,542,700 |
| 2026-02-24 | 3099.00 | 3159.00 | 3090.00 | 3125.00 | +2.36% | 3,478,500 |
| 2026-02-20 | 3086.00 | 3103.00 | 3037.00 | 3053.00 | -3.11% | 3,497,800 |
| 2026-02-19 | 3151.00 | 3190.00 | 3146.00 | 3151.00 | -1.62% | 2,919,600 |
| 2026-02-18 | 3180.00 | 3223.00 | 3168.00 | 3203.00 | +1.59% | 3,476,800 |
| 2026-02-17 | 3151.00 | 3177.00 | 3141.00 | 3153.00 | +0.80% | 2,129,400 |
| 2026-02-16 | 3120.00 | 3155.00 | 3102.00 | 3128.00 | +0.68% | 2,618,900 |
| 2026-02-13 | 3100.00 | 3118.00 | 3078.00 | 3107.00 | +0.84% | 2,822,200 |
| 2026-02-12 | 3056.00 | 3084.00 | 3049.00 | 3081.00 | -0.42% | 2,721,100 |
| 2026-02-10 | 3112.00 | 3150.00 | 3094.00 | 3094.00 | -1.56% | 2,129,700 |
| 2026-02-09 | 3147.00 | 3168.00 | 3113.00 | 3143.00 | +0.45% | 2,678,400 |
| 2026-02-06 | 3088.00 | 3129.00 | 3088.00 | 3129.00 | +0.55% | 2,232,700 |
| 2026-02-05 | 3077.00 | 3140.00 | 3060.00 | 3112.00 | +3.15% | 4,326,800 |
| 2026-02-04 | 2978.00 | 3033.00 | 2962.50 | 3017.00 | +1.38% | 3,168,800 |
| 2026-02-03 | 2955.00 | 2999.50 | 2939.50 | 2976.00 | +0.93% | 3,376,900 |
| 2026-02-02 | 2950.00 | 2976.50 | 2934.50 | 2948.50 | +0.82% | 2,709,800 |
| 2026-01-30 | 2887.50 | 2929.00 | 2860.00 | 2924.50 | +2.17% | 2,235,100 |
| 2026-01-29 | 2861.00 | 2873.50 | 2833.00 | 2862.50 | -0.54% | 1,955,300 |
| 2026-01-28 | 2898.50 | 2900.00 | 2864.00 | 2878.00 | -1.10% | 2,168,900 |
| 2026-01-27 | 2935.00 | 2935.00 | 2905.00 | 2910.00 | -1.12% | 1,874,200 |
| 2026-01-26 | 2950.00 | 2953.50 | 2928.00 | 2943.00 | -0.57% | 1,854,200 |
| 2026-01-23 | 2994.00 | 3008.00 | 2956.50 | 2960.00 | -0.15% | 1,643,400 |
| 2026-01-22 | 2970.00 | 2994.00 | 2964.50 | 2964.50 | +0.19% | 1,853,100 |
| 2026-01-21 | 2963.00 | 2974.00 | 2935.00 | 2959.00 | -1.37% | 3,404,600 |
| 2026-01-20 | 2959.00 | 3009.00 | 2956.50 | 3000.00 | +1.39% | 2,340,800 |
| 2026-01-19 | 2958.00 | 2967.50 | 2942.50 | 2959.00 | -0.22% | 1,377,900 |
| 2026-01-16 | 2975.50 | 2996.00 | 2965.50 | 2965.50 | -0.72% | 1,521,000 |
| 2026-01-15 | 2977.00 | 2989.00 | 2958.00 | 2987.00 | +0.23% | 2,338,100 |
| 2026-01-14 | 2956.00 | 2985.50 | 2951.00 | 2980.00 | +1.19% | 2,482,900 |
| 2026-01-13 | 3000.00 | 3015.00 | 2940.50 | 2945.00 | -1.57% | 3,754,500 |
| 2026-01-09 | 3014.00 | 3022.00 | 2988.00 | 2992.00 | -0.47% | 2,310,200 |
| 2026-01-08 | 2950.00 | 3019.00 | 2938.00 | 3006.00 | +1.57% | 2,684,100 |
| 2026-01-07 | 2970.00 | 2979.50 | 2952.00 | 2959.50 | -1.19% | 1,547,400 |
| 2026-01-06 | 2951.00 | 3002.00 | 2949.00 | 2995.00 | +1.65% | 2,847,200 |
| 2026-01-05 | 2925.00 | 2951.50 | 2918.50 | 2946.50 | +1.43% | 2,513,300 |
| 2025-12-30 | 2925.00 | 2929.50 | 2898.50 | 2905.00 | -0.65% | 1,507,500 |
| 2025-12-29 | 2915.00 | 2926.00 | 2898.00 | 2924.00 | +0.22% | 1,634,900 |
| 2025-12-26 | 2920.00 | 2936.00 | 2912.00 | 2917.50 | -0.29% | 1,246,200 |
| 2025-12-25 | 2929.00 | 2929.50 | 2903.50 | 2926.00 | +0.90% | 1,536,200 |
| 2025-12-24 | 2924.00 | 2940.50 | 2900.00 | 2900.00 | -1.86% | 1,515,500 |
| 2025-12-23 | 2916.00 | 2963.50 | 2910.00 | 2955.00 | +1.90% | 2,271,600 |
| 2025-12-22 | 2945.00 | 2948.00 | 2894.50 | 2900.00 | -1.71% | 2,180,400 |
| 2025-12-19 | 2927.00 | 2955.00 | 2920.00 | 2950.50 | -0.37% | 3,285,800 |
| 2025-12-18 | 2904.00 | 2963.50 | 2898.00 | 2961.50 | +1.63% | 2,062,100 |
| 2025-12-17 | 2917.50 | 2921.50 | 2888.50 | 2914.00 | -0.21% | 1,621,000 |
| 2025-12-16 | 2905.00 | 2928.50 | 2890.00 | 2920.00 | +0.50% | 2,518,000 |
| 2025-12-15 | 2879.50 | 2919.00 | 2865.50 | 2905.50 | +0.35% | 2,005,200 |
| 2025-12-12 | 2876.00 | 2915.00 | 2861.00 | 2895.50 | +1.60% | 2,808,400 |
| 2025-12-11 | 2865.00 | 2873.50 | 2840.50 | 2850.00 | -0.70% | 1,763,900 |
| 2025-12-10 | 2837.50 | 2873.00 | 2824.00 | 2870.00 | +1.13% | 2,580,500 |
| 2025-12-09 | 2840.00 | 2845.50 | 2819.00 | 2838.00 | -0.16% | 1,894,400 |
| 2025-12-08 | 2850.50 | 2852.00 | 2823.50 | 2842.50 | +0.44% | 1,577,500 |
| 2025-12-05 | 2875.00 | 2880.50 | 2830.00 | 2830.00 | -2.21% | 2,793,700 |
| 2025-12-04 | 2874.50 | 2907.00 | 2860.00 | 2894.00 | -0.21% | 2,167,000 |
| 2025-12-03 | 2917.50 | 2918.00 | 2880.00 | 2900.00 | -0.46% | 2,147,400 |
| 2025-12-02 | 2927.50 | 2942.00 | 2913.50 | 2913.50 | -0.53% | 1,871,100 |
| 2025-12-01 | 2905.00 | 2929.00 | 2885.00 | 2929.00 | +0.55% | 1,874,100 |
| 2025-11-28 | 2935.50 | 2948.00 | 2913.00 | 2913.00 | -0.83% | 1,697,900 |
| 2025-11-27 | 2926.00 | 2952.50 | 2915.00 | 2937.50 | -0.59% | 1,774,800 |
| 2025-11-26 | 2910.50 | 2955.00 | 2907.00 | 2955.00 | +1.79% | 1,908,500 |
| 2025-11-25 | 2959.00 | 2966.00 | 2897.50 | 2903.00 | -2.42% | 2,515,300 |
| 2025-11-21 | 2929.50 | 2975.00 | 2928.00 | 2975.00 | +1.99% | 2,392,800 |
| 2025-11-20 | 2880.00 | 2929.00 | 2876.50 | 2917.00 | +1.16% | 1,820,000 |
| 2025-11-19 | 2888.00 | 2904.00 | 2860.00 | 2883.50 | +0.23% | 2,052,500 |
| 2025-11-18 | 2895.00 | 2912.50 | 2858.00 | 2877.00 | -0.93% | 2,485,300 |
| 2025-11-17 | 2896.00 | 2907.00 | 2841.50 | 2904.00 | -3.75% | 4,484,600 |
| 2025-11-14 | 3000.00 | 3017.00 | 2979.00 | 3017.00 | +0.75% | 2,157,300 |
| 2025-11-13 | 2993.00 | 2999.50 | 2963.00 | 2994.50 | +1.32% | 2,239,800 |
| 2025-11-12 | 2970.00 | 2999.00 | 2955.00 | 2955.50 | -0.45% | 2,402,400 |
| 2025-11-11 | 2970.00 | 2970.00 | 2933.50 | 2969.00 | -0.67% | 2,549,100 |
| 2025-11-10 | 2950.00 | 2989.00 | 2929.00 | 2989.00 | +1.55% | 1,695,500 |
| 2025-11-07 | 2947.50 | 2947.50 | 2914.00 | 2943.50 | -0.14% | 1,692,100 |
| 2025-11-06 | 2947.50 | 2972.00 | 2933.50 | 2947.50 | -0.44% | 3,135,300 |
| 2025-11-05 | 2857.00 | 2962.50 | 2855.50 | 2960.50 | +3.68% | 7,492,300 |
| 2025-11-04 | 2785.00 | 2858.50 | 2769.00 | 2855.50 | +2.79% | 4,640,300 |
| 2025-10-31 | 2822.00 | 2835.00 | 2749.00 | 2778.00 | -0.54% | 6,490,900 |
| 2025-10-30 | 2857.00 | 2864.00 | 2686.00 | 2793.00 | -2.48% | 7,669,900 |
| 2025-10-29 | 2918.50 | 2919.50 | 2863.00 | 2864.00 | -1.83% | 2,150,900 |
| 2025-10-28 | 2985.50 | 2987.00 | 2910.00 | 2917.50 | -2.03% | 1,922,100 |
| 2025-10-27 | 2960.00 | 2989.50 | 2958.00 | 2978.00 | +0.93% | 1,440,900 |
| 2025-10-24 | 2950.50 | 2969.00 | 2940.00 | 2950.50 | -1.09% | 1,625,600 |
| 2025-10-23 | 2983.50 | 2993.50 | 2959.50 | 2983.00 | -0.03% | 1,128,200 |
| 2025-10-22 | 2975.00 | 2997.50 | 2966.00 | 2984.00 | +0.18% | 1,348,500 |
| 2025-10-21 | 2964.50 | 2989.50 | 2964.00 | 2978.50 | +1.40% | 1,960,000 |
| 2025-10-20 | 2937.00 | 2938.50 | 2923.50 | 2937.50 | +1.15% | 1,224,300 |
| 2025-10-17 | 2930.00 | 2940.00 | 2896.50 | 2904.00 | -0.80% | 1,702,200 |
| 2025-10-16 | 2937.00 | 2946.50 | 2915.00 | 2927.50 | +0.15% | 2,018,800 |
| 2025-10-15 | 2886.50 | 2923.00 | 2880.50 | 2923.00 | +1.85% | 1,948,100 |
| 2025-10-14 | 2863.50 | 2892.50 | 2841.50 | 2870.00 | -1.03% | 2,602,900 |
| 2025-10-10 | 2905.00 | 2911.00 | 2888.00 | 2900.00 | -0.36% | 2,167,600 |
| 2025-10-09 | 2933.00 | 2935.00 | 2891.00 | 2910.50 | -1.21% | 2,404,400 |
| 2025-10-08 | 3001.00 | 3011.00 | 2945.00 | 2946.00 | -0.20% | 2,146,700 |
| 2025-10-07 | 2900.00 | 2956.00 | 2884.50 | 2952.00 | +2.22% | 2,640,000 |
| 2025-10-06 | 2950.00 | 2950.00 | 2888.00 | 2888.00 | -0.48% | 2,821,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+10.43%). 가장 약한 달: 3월 (-8.99%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Japan Airlines Co.,Ltd. (9201.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2952.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9201.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3272.00, 최저 2406.50 (2026-10-16 기준).
Japan Airlines Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9201.T의 가장 강한 달은 5월(평균 +10.43%), 가장 약한 달은 3월(평균 -8.99%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.