Japan Tobacco Inc. (JAPAF)
OTCMKTS
· Delayed Price · Currency is USD
27.00
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 25.60 | 25.76 | 25.60 | 25.76 | 25.76 | -4.59% | 238 |
| Nov 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6,900 |
| Nov 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,954 |
| Nov 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 100 |
| Nov 12, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 100 |
| Nov 11, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 8, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 7, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 6, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 5, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | 100 |
| Nov 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 1, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 31, 2024 | 25.96 | 26.00 | 25.96 | 26.00 | 26.00 | -0.78% | 1,015 |
| Oct 30, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 28, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 25, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 24, 2024 | 25.91 | 26.20 | 25.91 | 26.20 | 26.20 | -4.19% | 4,810 |
| Oct 23, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Oct 22, 2024 | 26.05 | 27.35 | 26.05 | 27.35 | 27.35 | -1.01% | 158 |
| Oct 21, 2024 | 28.30 | 28.30 | 27.63 | 27.63 | 27.63 | -8.05% | 101 |
| Oct 18, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Oct 17, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Oct 16, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Oct 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Oct 14, 2024 | 29.22 | 30.05 | 29.22 | 30.05 | 30.05 | 8.60% | 109 |
| Oct 11, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - | - |
| Oct 10, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - | - |
| Oct 9, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - | - |
| Oct 8, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -3.79% | 50 |
| Oct 7, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | 2,700 |
| Oct 4, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | - |
| Oct 3, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | - |
| Oct 2, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | - |
| Oct 1, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | - |
| Sep 30, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | - |
| Sep 27, 2024 | 28.45 | 28.76 | 28.45 | 28.76 | 28.76 | -4.92% | 12 |
| Sep 26, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Sep 25, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Sep 24, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Sep 23, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Sep 20, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Sep 19, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Sep 18, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Sep 17, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 32 |
| Sep 16, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 5.88% | 8 |
| Sep 13, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Sep 12, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Sep 11, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Sep 10, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Sep 9, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Sep 6, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Sep 5, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | 23 |
| Sep 4, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Sep 3, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Aug 30, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -2.49% | 912 |
| Aug 29, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.77% | 47 |
| Aug 28, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 7.83% | 47 |
| Aug 27, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -10.18% | 1 |
| Aug 26, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 4.61% | 500 |
| Aug 23, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - | - |
| Aug 22, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 9.50% | 10 |
| Aug 21, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Aug 20, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Aug 19, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Aug 16, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Aug 15, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Aug 14, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% | 1,369 |
| Aug 13, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 12, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 9, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 8, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 7, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 3,500 |
| Aug 6, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 5, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 2, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -11.73% | 100 |
| Aug 1, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - | - |
| Jul 31, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - | - |
| Jul 30, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 6.64% | 284 |
| Jul 29, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 2.32% | 35,731 |
| Jul 26, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Jul 25, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Jul 24, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -5.08% | 1 |
| Jul 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.11% | 120 |
| Jul 22, 2024 | 27.87 | 28.55 | 27.70 | 28.52 | 28.52 | 1.86% | 1,081 |
| Jul 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 900 |
| Jul 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.88% | 10 |
| Jul 12, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Jul 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Jul 10, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Jul 9, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Jul 8, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 1,300 |
| Jul 5, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Jul 3, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |