Japan Tobacco Inc. (JAPAF)
OTCMKTS · Delayed Price · Currency is USD
38.61
0.00 (0.00%)
Nov 21, 2025, 4:00 PM EST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -9.51% | 5 |
| Nov 20, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.81% | 1 |
| Nov 19, 2025 | 38.14 | 38.30 | 38.14 | 38.30 | 38.30 | 1.86% | 9 |
| Nov 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.23% | 275 |
| Nov 12, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 5.69% | 94 |
| Nov 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.38% | 2 |
| Oct 30, 2025 | 33.97 | 33.99 | 33.97 | 33.99 | 33.99 | -1.31% | 302 |
| Oct 29, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.86% | 2 |
| Oct 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 13.98% | 1 |
| Oct 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -12.01% | 2 |
| Oct 22, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 7.76% | 1 |
| Oct 13, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -6.69% | 2,000 |
| Oct 8, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 7.79% | 1 |
| Oct 2, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -3.70% | 66,809 |
| Sep 29, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -3.52% | 1 |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 15.67% | 350 |
| Sep 10, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -4.06% | 5 |
| 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 | -1.22% | 16 |
| Sep 3, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.66% | 18 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 200 |
| Aug 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.94% | 150 |
| Aug 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -3.09% | 14,300 |
| Aug 18, 2025 | 29.90 | 33.14 | 29.90 | 31.89 | 31.88 | -1.92% | 44 |
| Aug 14, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | 8,001 |
| 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 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 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 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.60% | 2 |
| Jul 24, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.02% | 170 |
| Jul 23, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 8.44% | 2 |
| Jul 22, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -7.03% | 71 |
| Jul 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -7.35% | 200 |
| Jul 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 8.15% | 300 |
| Jul 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.72% | 10 |
| Jul 8, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 10 |
| Jul 1, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.13% | 10 |
| Jun 27, 2025 | 31.19 | 31.19 | 29.13 | 29.13 | 29.13 | -8.34% | 2,201 |
| Jun 26, 2025 | 31.51 | 31.78 | 31.51 | 31.78 | 31.06 | -1.49% | 62 |
| Jun 23, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 31.53 | 7.35% | 1 |
| Jun 11, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.37 | 6.90% | 6 |