Japan Tobacco Inc. (JAPAF)
OTCMKTS
· Delayed Price · Currency is USD
30.50
+1.10 (3.74%)
Apr 24, 2025, 12:29 PM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -6.67% | 7 |
| Apr 22, 2025 | 29.16 | 31.50 | 29.16 | 31.50 | 31.50 | 6.24% | 130 |
| Apr 21, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Apr 17, 2025 | 29.75 | 31.94 | 29.65 | 29.65 | 29.65 | 5.89% | 3,947 |
| Apr 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.05% | 72,145 |
| Apr 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | - |
| Apr 14, 2025 | 28.00 | 29.58 | 28.00 | 28.88 | 28.88 | 0.63% | 156 |
| Apr 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Apr 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Apr 9, 2025 | 27.65 | 29.75 | 27.65 | 28.70 | 28.70 | -3.53% | 138 |
| Apr 8, 2025 | 29.42 | 29.75 | 29.42 | 29.75 | 29.75 | 5.09% | 59 |
| Apr 7, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.84% | 20 |
| Apr 4, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.35% | 5 |
| Apr 3, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | - |
| Apr 2, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | - |
| Apr 1, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.40% | 1 |
| Mar 31, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | - |
| Mar 28, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -4.40% | 2,800 |
| Mar 27, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - | - |
| Mar 26, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - | - |
| Mar 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - | - |
| Mar 24, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - | - |
| Mar 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 10.49% | 4 |
| Mar 20, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Mar 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Mar 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Mar 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Mar 14, 2025 | 28.19 | 28.19 | 26.30 | 26.30 | 26.30 | -0.85% | 42,178 |
| Mar 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | 400 |
| Mar 12, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 4.07% | 605 |
| Mar 11, 2025 | 26.10 | 26.10 | 25.05 | 25.49 | 25.49 | 5.50% | 303 |
| Mar 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| Mar 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| Mar 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| Mar 5, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| Mar 4, 2025 | 27.55 | 27.55 | 24.16 | 24.16 | 24.16 | 1.09% | 108 |
| Mar 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.22% | 23 |
| Feb 28, 2025 | 24.65 | 24.95 | 24.21 | 24.95 | 24.95 | -7.47% | 2,143 |
| Feb 27, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - | - |
| Feb 26, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - | - |
| Feb 25, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.20% | 7 |
| Feb 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 5.65% | 2 |
| Feb 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -5.70% | 1 |
| Feb 20, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 9.35% | 5 |
| Feb 19, 2025 | 24.47 | 24.47 | 24.46 | 24.46 | 24.46 | -4.81% | 302 |
| Feb 18, 2025 | 25.59 | 25.70 | 25.59 | 25.70 | 25.70 | -6.55% | 51 |
| Feb 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Feb 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 12.80% | 27 |
| Feb 12, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Feb 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |