Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	28.16	28.16	28.16	28.16	28.16	-0.11%	500
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%	182
Oct 20, 2025	28.22	28.22	28.22	28.22	28.22	-0.04%	182
Oct 17, 2025	28.23	28.23	28.23	28.23	28.23	0.97%	182
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%	761
Oct 14, 2025	27.55	27.55	27.55	27.55	27.55	-0.90%	761
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%	25
Oct 8, 2025	27.51	27.51	27.51	27.51	27.51	-1.11%	25
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%	779
Oct 1, 2025	27.54	27.54	27.54	27.54	27.54	-0.51%	357
Sep 30, 2025	27.68	27.68	27.68	27.68	27.68	0.04%	178
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	-	800
Sep 24, 2025	27.20	27.20	27.20	27.20	27.20	0.67%	3,676
Sep 23, 2025	27.02	27.02	27.02	27.02	27.02	-0.81%	3,676
Sep 22, 2025	27.24	27.24	27.24	27.24	27.24	0.04%	11
Sep 19, 2025	27.30	27.30	27.23	27.23	27.23	0.48%	11
Sep 18, 2025	27.10	27.10	27.10	27.10	27.10	-0.11%	115
Sep 17, 2025	27.13	27.13	27.13	27.13	27.13	0.30%	115
Sep 16, 2025	27.05	27.05	27.05	27.05	27.05	-1.99%	115
Sep 15, 2025	27.26	27.60	27.26	27.60	27.60	1.32%	115
Sep 12, 2025	27.24	27.24	27.24	27.24	27.24	0.11%	35
Sep 11, 2025	27.21	27.21	27.21	27.21	27.21	-1.23%	35
Sep 10, 2025	27.16	27.55	27.16	27.55	27.55	1.25%	35
Sep 9, 2025	27.21	27.21	27.21	27.21	27.21	-0.37%	70
Sep 8, 2025	27.31	27.31	27.31	27.31	27.31	0.44%	70
Sep 5, 2025	27.19	27.19	27.19	27.19	27.19	0.55%	70
Sep 4, 2025	27.04	27.04	27.04	27.04	27.04	0.78%	70
Sep 3, 2025	26.83	26.83	26.83	26.83	26.83	-0.52%	70
Sep 2, 2025	26.98	26.98	26.97	26.97	26.97	-0.26%	70
Sep 1, 2025	27.04	27.04	27.04	27.04	27.04	-1.60%	1,000
Aug 29, 2025	27.48	27.48	27.48	27.48	27.48	0.51%	1,000
Aug 28, 2025	27.34	27.34	27.34	27.34	27.34	1.03%	1,000
Aug 27, 2025	27.18	27.18	27.04	27.06	27.06	-0.92%	1,000
Aug 26, 2025	27.31	27.31	27.31	27.31	27.31	0.18%	500
Aug 25, 2025	27.26	27.26	27.26	27.26	27.26	-1.84%	500
Aug 22, 2025	27.77	27.77	27.77	27.77	27.77	-0.22%	500
Aug 21, 2025	27.83	27.83	27.83	27.83	27.83	-1.94%	500
Aug 20, 2025	28.38	28.38	28.38	28.38	28.38	3.54%	500
Aug 19, 2025	27.40	27.41	27.40	27.41	27.41	1.11%	200
Aug 18, 2025	27.11	27.11	27.11	27.11	27.11	-1.02%	1,091
Aug 15, 2025	27.39	27.39	27.39	27.39	27.39	-0.11%	1,091