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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -12.74% | 32 |
| Jun 3, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| Jun 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 30, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 29, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 27, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 23, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 22, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| May 20, 2025 | 28.85 | 32.21 | 28.85 | 32.21 | 32.21 | 0.41% | 400 |
| May 19, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | 1,700 |
| May 16, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | - |
| May 15, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | - |
| May 14, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 5.36% | 4 |
| May 13, 2025 | 31.51 | 31.51 | 30.45 | 30.45 | 30.45 | 4.45% | 56 |
| May 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 3,900 |
| May 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.69% | 5 |
| May 8, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 5, 2025 | 31.00 | 31.00 | 28.95 | 28.95 | 28.95 | -6.01% | 145 |
| May 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 1, 2025 | 28.50 | 30.80 | 28.50 | 30.80 | 30.80 | - | 20 |
| Apr 30, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 6.21% | 120 |
| Apr 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 25, 2025 | 32.14 | 32.14 | 29.00 | 29.00 | 29.00 | -4.92% | 27 |
| Apr 24, 2025 | 28.50 | 30.50 | 28.50 | 30.50 | 30.50 | 3.74% | 17 |
| Apr 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -6.67% | 7 |
| Apr 22, 2025 | 29.16 | 31.50 | 29.16 | 31.50 | 31.50 | 6.24% | 130 |
| Apr 21, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Apr 17, 2025 | 29.75 | 31.94 | 29.65 | 29.65 | 29.65 | 5.89% | 3,947 |
| Apr 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.05% | 72,145 |
| Apr 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | - |
| Apr 14, 2025 | 28.00 | 29.58 | 28.00 | 28.88 | 28.88 | 0.63% | 156 |
| Apr 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Apr 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Apr 9, 2025 | 27.65 | 29.75 | 27.65 | 28.70 | 28.70 | -3.53% | 138 |
| Apr 8, 2025 | 29.42 | 29.75 | 29.42 | 29.75 | 29.75 | 5.09% | 59 |
| Apr 7, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.84% | 20 |
| Apr 4, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.35% | 5 |
| Apr 3, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | - |
| Apr 2, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | - |
| Apr 1, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.40% | 1 |
| Mar 31, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | - |
| 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 | - | - |