Japan Tobacco Inc. (JAPAF)
OTCMKTS · Delayed Price · Currency is USD
33.99
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 2,200 |
| Oct 30, 2025 | 33.97 | 33.99 | 33.97 | 33.99 | 33.99 | -1.31% | 302 |
| Oct 29, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.86% | 2 |
| Oct 28, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - | - |
| Oct 27, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - | - |
| Oct 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 13.98% | 1 |
| Oct 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -12.01% | 2 |
| Oct 22, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 7.76% | 1 |
| Oct 21, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Oct 20, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Oct 17, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Oct 16, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Oct 15, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Oct 14, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Oct 13, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -6.69% | 2,000 |
| Oct 10, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Oct 9, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Oct 8, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 7.79% | 1 |
| Oct 7, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | - |
| Oct 6, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | - |
| Oct 3, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | - |
| Oct 2, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -3.70% | 66,809 |
| Oct 1, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - | - |
| Sep 30, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - | - |
| Sep 29, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -3.52% | 1 |
| Sep 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 15.67% | 350 |
| Sep 15, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Sep 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Sep 11, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - | - |
| Sep 10, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -4.06% | 5 |
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.75% | 1,000 |
| Sep 4, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -3.84% | 16 |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 200 |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 200 |
| Aug 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Aug 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.94% | 150 |
| Aug 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |