Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	31.21	32.04	31.21	32.04	31.32	1.68%	1,000
Dec 4, 2025	31.51	31.51	31.51	31.51	30.81	-1.16%	-
Dec 3, 2025	31.88	31.88	31.88	31.88	31.17	-1.30%	-
Dec 2, 2025	32.30	32.30	32.30	32.30	31.58	0.06%	-
Dec 1, 2025	32.28	32.28	32.28	32.28	31.56	0.53%	-
Nov 28, 2025	32.07	32.11	32.07	32.11	31.39	-0.03%	80
Nov 27, 2025	32.12	32.12	32.12	32.12	31.40	0.34%	-
Nov 26, 2025	32.04	32.46	32.01	32.01	31.29	1.23%	193
Nov 25, 2025	31.36	31.62	31.36	31.62	30.91	0.57%	500
Nov 24, 2025	31.44	31.44	31.44	31.44	30.74	-0.60%	-
Nov 21, 2025	31.60	31.73	31.60	31.63	30.92	0.93%	249
Nov 20, 2025	31.34	31.34	31.34	31.34	30.64	0.06%	-
Nov 19, 2025	31.32	31.32	31.32	31.32	30.62	0.19%	-
Nov 18, 2025	31.26	31.26	31.26	31.26	30.56	-0.92%	-
Nov 17, 2025	31.55	31.55	31.55	31.55	30.84	0.83%	-
Nov 14, 2025	31.29	31.29	31.29	31.29	30.59	-0.06%	-
Nov 13, 2025	31.31	31.31	31.31	31.31	30.61	0.10%	-
Nov 12, 2025	31.16	31.28	31.16	31.28	30.58	0.71%	96
Nov 11, 2025	31.09	31.12	31.06	31.06	30.37	0.16%	1,661
Nov 10, 2025	31.01	31.01	31.01	31.01	30.32	-0.29%	-
Nov 7, 2025	31.09	31.10	31.09	31.10	30.40	1.73%	400
Nov 6, 2025	30.57	30.57	30.57	30.57	29.89	1.26%	-
Nov 5, 2025	30.19	30.19	30.19	30.19	29.51	2.44%	-
Nov 4, 2025	29.47	29.47	29.47	29.47	28.81	-1.83%	200
Nov 3, 2025	29.52	30.02	29.52	30.02	29.35	2.49%	19
Oct 31, 2025	29.29	29.29	29.29	29.29	28.63	4.83%	1
Oct 30, 2025	27.94	27.94	27.94	27.94	27.32	4.41%	-
Oct 29, 2025	27.06	27.06	26.76	26.76	26.16	-3.81%	487
Oct 28, 2025	27.82	27.82	27.82	27.82	27.20	-0.47%	-
Oct 27, 2025	27.95	27.95	27.95	27.95	27.32	0.07%	-