Japan Tobacco Inc. (JAPAF)
OTCMKTS · Delayed Price · Currency is USD
28.11
-4.10 (-12.74%)
Jun 4, 2025, 11:15 AM EDT

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202528.1128.1128.1128.1128.11-12.74%32
Jun 3, 202532.2132.2132.2132.2132.21--
Jun 2, 202532.2132.2132.2132.2132.21--
May 30, 202532.2132.2132.2132.2132.21--
May 29, 202532.2132.2132.2132.2132.21--
May 28, 202532.2132.2132.2132.2132.21--
May 27, 202532.2132.2132.2132.2132.21--
May 23, 202532.2132.2132.2132.2132.21--
May 22, 202532.2132.2132.2132.2132.21--
May 21, 202532.2132.2132.2132.2132.21--
May 20, 202528.8532.2128.8532.2132.210.41%400
May 19, 202532.0832.0832.0832.0832.08-1,700
May 16, 202532.0832.0832.0832.0832.08--
May 15, 202532.0832.0832.0832.0832.08--
May 14, 202532.0832.0832.0832.0832.085.36%4
May 13, 202531.5131.5130.4530.4530.454.45%56
May 12, 202529.1529.1529.1529.1529.15-3,900
May 9, 202529.1529.1529.1529.1529.150.69%5
May 8, 202528.9528.9528.9528.9528.95--
May 7, 202528.9528.9528.9528.9528.95--
May 6, 202528.9528.9528.9528.9528.95--
May 5, 202531.0031.0028.9528.9528.95-6.01%145
May 2, 202530.8030.8030.8030.8030.80--
May 1, 202528.5030.8028.5030.8030.80-20
Apr 30, 202531.0031.0030.8030.8030.806.21%120
Apr 29, 202529.0029.0029.0029.0029.00--
Apr 28, 202529.0029.0029.0029.0029.00--
Apr 25, 202532.1432.1429.0029.0029.00-4.92%27
Apr 24, 202528.5030.5028.5030.5030.503.74%17
Apr 23, 202529.4029.4029.4029.4029.40-6.67%7
Apr 22, 202529.1631.5029.1631.5031.506.24%130
Apr 21, 202529.6529.6529.6529.6529.65--
Apr 17, 202529.7531.9429.6529.6529.655.89%3,947
Apr 16, 202528.0028.0028.0028.0028.00-3.05%72,145
Apr 15, 202528.8828.8828.8828.8828.88--
Apr 14, 202528.0029.5828.0028.8828.880.63%156
Apr 11, 202528.7028.7028.7028.7028.70--
Apr 10, 202528.7028.7028.7028.7028.70--
Apr 9, 202527.6529.7527.6528.7028.70-3.53%138
Apr 8, 202529.4229.7529.4229.7529.755.09%59
Apr 7, 202528.3128.3128.3128.3128.31-0.84%20
Apr 4, 202528.5528.5528.5528.5528.551.35%5
Apr 3, 202528.1728.1728.1728.1728.17--
Apr 2, 202528.1728.1728.1728.1728.17--
Apr 1, 202528.1728.1728.1728.1728.171.40%1
Mar 31, 202527.7827.7827.7827.7827.78--
Mar 28, 202527.7827.7827.7827.7827.78-4.40%2,800
Mar 27, 202529.0629.0629.0629.0629.06--
Mar 26, 202529.0629.0629.0629.0629.06--
Mar 25, 202529.0629.0629.0629.0629.06--