Japan Tobacco Inc. (JAPAF)
OTCMKTS
· Delayed Price · Currency is USD
25.23
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| Jan 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | - |
| Jan 13, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -13.37% | 600 |
| Jan 10, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 2,000 |
| Jan 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 30, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 27, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Dec 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.90 | - | - |
| Dec 24, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.90 | - | - |
| Dec 23, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.90 | - | 6,900 |
| Dec 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.90 | -0.35% | 7 |
| Dec 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.00 | 8.90% | 2 |
| Dec 18, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.71 | - | - |
| Dec 17, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.71 | - | - |
| Dec 16, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.71 | - | - |
| Dec 13, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.71 | 1.36% | 400 |
| Dec 12, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.36 | - | 919 |
| Dec 11, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.36 | - | - |
| Dec 10, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.36 | - | - |
| Dec 9, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.36 | -7.76% | 63 |
| Dec 6, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.50 | - | - |
| Dec 5, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.50 | - | - |
| Dec 4, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.50 | - | - |
| Dec 3, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.50 | - | - |
| Dec 2, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.50 | -3.20% | 2,000 |
| Nov 29, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.41 | - | - |
| Nov 27, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.41 | - | - |
| Nov 26, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.41 | - | - |
| Nov 25, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.41 | - | - |
| Nov 22, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.41 | 12.66% | 702 |
| Nov 21, 2024 | 25.60 | 25.76 | 25.60 | 25.76 | 25.22 | -4.59% | 238 |
| Nov 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | - | 6,900 |
| Nov 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | - | 2,954 |
| Nov 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | - | - |
| Nov 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | - | - |
| Nov 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | - | - |
| Nov 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | -1.46% | 100 |
| Nov 12, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.82 | - | 100 |
| Nov 11, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.82 | - | - |
| Nov 8, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.82 | - | - |
| Nov 7, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.82 | - | - |
| Nov 6, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.82 | - | - |
| Nov 5, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.82 | 5.38% | 100 |
| Nov 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - | - |
| Nov 1, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - | - |
| Oct 31, 2024 | 25.96 | 26.00 | 25.96 | 26.00 | 25.45 | -0.78% | 1,015 |
| Oct 30, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - | - |
| Oct 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - | - |
| Oct 28, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - | - |
| Oct 25, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - | - |
| Oct 24, 2024 | 25.91 | 26.20 | 25.91 | 26.20 | 25.65 | -4.19% | 4,810 |
| Oct 23, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.77 | - | - |
| Oct 22, 2024 | 26.05 | 27.35 | 26.05 | 27.35 | 26.77 | -1.01% | 158 |
| Oct 21, 2024 | 28.30 | 28.30 | 27.63 | 27.63 | 27.05 | -8.05% | 101 |
| Oct 18, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.42 | - | - |
| Oct 17, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.42 | - | - |
| Oct 16, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.42 | - | - |
| Oct 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.42 | - | - |
| Oct 14, 2024 | 29.22 | 30.05 | 29.22 | 30.05 | 29.42 | 8.60% | 109 |
| Oct 11, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.09 | - | - |
| Oct 10, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.09 | - | - |
| Oct 9, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.09 | - | - |
| Oct 8, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.09 | -3.79% | 50 |
| Oct 7, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.16 | - | 2,700 |
| Oct 4, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.16 | - | - |
| Oct 3, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.16 | - | - |
| Oct 2, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.16 | - | - |
| Oct 1, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.16 | - | - |
| Sep 30, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.16 | - | - |
| Sep 27, 2024 | 28.45 | 28.76 | 28.45 | 28.76 | 28.16 | -4.92% | 12 |