Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.16	32.16	32.16	32.16	32.16	-0.86%	-
Feb 19, 2026	32.44	32.44	32.44	32.44	32.44	-0.52%	-
Feb 18, 2026	32.61	32.61	32.61	32.61	32.61	0.80%	-
Feb 17, 2026	32.35	32.35	32.35	32.35	32.35	-1.94%	-
Feb 16, 2026	32.99	32.99	32.99	32.99	32.99	-0.15%	-
Feb 13, 2026	33.04	33.04	33.04	33.04	33.04	-1.37%	-
Feb 12, 2026	33.09	33.50	33.09	33.50	33.50	0.48%	270
Feb 11, 2026	32.86	33.34	32.86	33.34	33.34	2.55%	25
Feb 10, 2026	32.51	32.51	32.51	32.51	32.51	-2.02%	-
Feb 9, 2026	32.78	33.29	32.78	33.18	33.18	2.88%	60
Feb 6, 2026	32.17	32.86	32.17	32.25	32.25	1.29%	290
Feb 5, 2026	31.84	31.84	31.84	31.84	31.84	0.66%	-
Feb 4, 2026	31.63	31.63	31.63	31.63	31.63	1.09%	-
Feb 3, 2026	31.32	31.32	31.29	31.29	31.29	1.49%	150
Feb 2, 2026	30.52	30.83	30.52	30.83	30.83	2.66%	200
Jan 30, 2026	30.03	30.03	30.03	30.03	30.03	0.27%	-
Jan 29, 2026	29.98	30.01	29.90	29.95	29.95	0.03%	2,684
Jan 28, 2026	29.94	29.94	29.94	29.94	29.94	-0.37%	-
Jan 27, 2026	30.16	30.16	30.05	30.05	30.05	-1.38%	1,679
Jan 26, 2026	30.47	30.47	30.47	30.47	30.47	1.40%	-
Jan 23, 2026	30.05	30.05	30.05	30.05	30.05	-1.44%	-
Jan 22, 2026	30.49	30.49	30.49	30.49	30.49	-1.29%	-
Jan 21, 2026	30.89	30.89	30.89	30.89	30.89	-1.09%	-
Jan 20, 2026	31.11	31.23	31.11	31.23	31.23	-0.10%	160
Jan 19, 2026	31.26	31.26	31.26	31.26	31.26	-0.19%	-
Jan 16, 2026	31.32	31.32	31.32	31.32	31.32	-0.82%	-
Jan 15, 2026	31.58	31.58	31.58	31.58	31.58	0.93%	123
Jan 14, 2026	31.18	31.29	31.18	31.29	31.29	0.61%	400
Jan 13, 2026	31.26	31.26	31.10	31.10	31.10	-1.14%	500
Jan 12, 2026	31.26	31.46	31.26	31.46	31.46	0.54%	700
Jan 9, 2026	31.29	31.29	31.29	31.29	31.29	0.10%	-
Jan 8, 2026	31.26	31.26	31.26	31.26	31.26	0.55%	-
Jan 7, 2026	30.62	31.09	30.62	31.09	31.09	1.80%	500
Jan 6, 2026	30.54	30.54	30.54	30.54	30.54	1.80%	-
Jan 5, 2026	30.45	30.87	30.00	30.00	30.00	-2.72%	1,010
Jan 2, 2026	30.62	30.84	30.62	30.84	30.84	1.21%	100
Dec 30, 2025	30.47	30.47	30.47	30.47	30.47	-1.68%	-
Dec 29, 2025	30.71	30.99	30.71	30.99	30.99	-1.74%	130
Dec 23, 2025	31.19	31.54	31.15	31.54	30.83	1.41%	744
Dec 22, 2025	31.11	31.11	31.10	31.10	30.40	-1.52%	2
Dec 19, 2025	31.04	31.58	31.04	31.58	30.87	0.45%	191
Dec 18, 2025	31.44	31.44	31.44	31.44	30.74	-0.47%	40
Dec 17, 2025	31.61	31.61	31.59	31.59	30.88	-1.31%	42
Dec 16, 2025	31.62	32.01	31.62	32.01	31.29	1.65%	500
Dec 15, 2025	31.89	31.89	31.49	31.49	30.79	0.29%	725
Dec 12, 2025	31.40	31.40	31.40	31.40	30.70	0.58%	-
Dec 11, 2025	31.22	31.22	31.22	31.22	30.52	-2.74%	-
Dec 10, 2025	31.72	32.10	31.72	32.10	31.38	1.58%	478
Dec 9, 2025	31.60	31.60	31.60	31.60	30.89	0.10%	-
Dec 8, 2025	31.57	31.57	31.57	31.57	30.86	-1.47%	170