Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	32.28	32.28	32.28	32.28	32.28	0.53%	-
Nov 28, 2025	32.07	32.11	32.07	32.11	32.11	-0.03%	80
Nov 27, 2025	32.12	32.12	32.12	32.12	32.12	0.34%	-
Nov 26, 2025	32.04	32.46	32.01	32.01	32.01	1.23%	193
Nov 25, 2025	31.36	31.62	31.36	31.62	31.62	0.57%	500
Nov 24, 2025	31.44	31.44	31.44	31.44	31.44	-0.60%	-
Nov 21, 2025	31.60	31.73	31.60	31.63	31.63	0.93%	249
Nov 20, 2025	31.34	31.34	31.34	31.34	31.34	0.06%	-
Nov 19, 2025	31.32	31.32	31.32	31.32	31.32	0.19%	-
Nov 18, 2025	31.26	31.26	31.26	31.26	31.26	-0.92%	-
Nov 17, 2025	31.55	31.55	31.55	31.55	31.55	0.83%	-
Nov 14, 2025	31.29	31.29	31.29	31.29	31.29	-0.06%	-
Nov 13, 2025	31.31	31.31	31.31	31.31	31.31	0.10%	-
Nov 12, 2025	31.16	31.28	31.16	31.28	31.28	0.71%	96
Nov 11, 2025	31.09	31.12	31.06	31.06	31.06	0.16%	1,661
Nov 10, 2025	31.01	31.01	31.01	31.01	31.01	-0.29%	-
Nov 7, 2025	31.09	31.10	31.09	31.10	31.10	1.73%	400
Nov 6, 2025	30.57	30.57	30.57	30.57	30.57	1.26%	-
Nov 5, 2025	30.19	30.19	30.19	30.19	30.19	2.44%	-
Nov 4, 2025	29.47	29.47	29.47	29.47	29.47	-1.83%	200
Nov 3, 2025	29.52	30.02	29.52	30.02	30.02	2.49%	19
Oct 31, 2025	29.29	29.29	29.29	29.29	29.29	4.83%	1
Oct 30, 2025	27.94	27.94	27.94	27.94	27.94	4.41%	-
Oct 29, 2025	27.06	27.06	26.76	26.76	26.76	-3.81%	487
Oct 28, 2025	27.82	27.82	27.82	27.82	27.82	-0.47%	-
Oct 27, 2025	27.95	27.95	27.95	27.95	27.95	0.07%	-
Oct 24, 2025	27.93	27.93	27.93	27.93	27.93	-0.82%	-
Oct 23, 2025	28.16	28.16	28.16	28.16	28.16	-0.11%	-
Oct 22, 2025	28.05	28.19	28.05	28.19	28.19	0.36%	500
Oct 21, 2025	28.09	28.09	28.09	28.09	28.09	-0.46%	-
Oct 20, 2025	28.22	28.22	28.22	28.22	28.22	-0.04%	-
Oct 17, 2025	28.23	28.23	28.23	28.23	28.23	0.97%	-
Oct 16, 2025	27.98	27.98	27.96	27.96	27.96	0.58%	182
Oct 15, 2025	27.80	27.80	27.80	27.80	27.80	0.91%	-
Oct 14, 2025	27.55	27.55	27.55	27.55	27.55	-0.90%	-
Oct 13, 2025	27.79	27.80	27.28	27.80	27.80	1.31%	761
Oct 10, 2025	27.43	27.44	27.43	27.44	27.44	1.18%	20
Oct 9, 2025	27.12	27.12	27.12	27.12	27.12	-1.42%	-
Oct 8, 2025	27.51	27.51	27.51	27.51	27.51	-1.11%	-
Oct 7, 2025	27.55	27.82	27.55	27.82	27.82	-0.39%	25
Oct 6, 2025	27.93	27.93	27.93	27.93	27.93	-1.24%	-
Oct 3, 2025	28.28	28.28	28.28	28.28	28.28	3.10%	-
Oct 2, 2025	27.43	27.43	27.43	27.43	27.43	-0.40%	-
Oct 1, 2025	27.54	27.54	27.54	27.54	27.54	-0.51%	-
Sep 30, 2025	27.68	27.68	27.68	27.68	27.68	0.04%	-
Sep 29, 2025	27.66	27.67	27.66	27.67	27.67	-1.43%	8
Sep 26, 2025	28.07	28.07	28.07	28.07	28.07	3.20%	-
Sep 25, 2025	27.20	27.20	27.20	27.20	27.20	-	-
Sep 24, 2025	27.20	27.20	27.20	27.20	27.20	0.67%	-
Sep 23, 2025	27.02	27.02	27.02	27.02	27.02	-0.81%	3,676