Japan Tobacco Inc. (JAPAF)
OTCMKTS · Delayed Price · Currency is USD
34.45
+2.49 (7.79%)
Oct 8, 2025, 9:30 AM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -3.09% | 14,300 |
| Aug 20, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - | - |
| Aug 19, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - | - |
| Aug 18, 2025 | 29.90 | 33.14 | 29.90 | 31.89 | 31.89 | -1.92% | 44 |
| Aug 15, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | - |
| Aug 14, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | 8,001 |
| Aug 13, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | - |
| Aug 12, 2025 | 32.43 | 34.15 | 32.43 | 32.51 | 32.51 | 0.49% | 6,496 |
| Aug 11, 2025 | 30.80 | 32.35 | 30.80 | 32.35 | 32.35 | -4.57% | 155 |
| Aug 8, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Aug 7, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 8.58% | 60 |
| Aug 6, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 870 |
| Aug 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | - |
| Aug 4, 2025 | 32.75 | 32.75 | 29.35 | 31.22 | 31.22 | -2.56% | 108 |
| Aug 1, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 6.80% | 2 |
| Jul 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |