Japan Tobacco Inc. (JAPAF)
OTCMKTS
· Delayed Price · Currency is USD
27.78
+1.48 (5.63%)
Mar 28, 2025, 1:26 PM EST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 10, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -8.10% | 41 |
| Feb 7, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | - |
| Feb 6, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | - |
| Feb 5, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | - |
| Feb 4, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | - |
| Feb 3, 2025 | 27.03 | 27.03 | 26.53 | 26.53 | 26.53 | 2.04% | 901 |
| Jan 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 29, 2025 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 5.95% | 5,115 |
| Jan 28, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Jan 27, 2025 | 25.78 | 25.78 | 24.54 | 24.54 | 24.54 | -4.81% | 110 |
| Jan 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 4.41% | 100 |
| Jan 23, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| Jan 22, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| Jan 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| Jan 17, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| Jan 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |