Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.75	39.75	39.75	39.75	39.75	3.25%	1,000
Feb 10, 2026	38.50	38.50	38.50	38.50	38.50	0.39%	76
Feb 6, 2026	38.35	38.35	38.35	38.35	38.35	0.42%	300
Feb 4, 2026	38.19	38.19	38.19	38.19	38.19	2.97%	2
Feb 3, 2026	37.09	37.09	37.09	37.09	37.09	4.21%	125
Feb 2, 2026	35.59	35.59	35.59	35.59	35.59	5.42%	3
Jan 30, 2026	33.76	33.76	33.76	33.76	33.76	-11.16%	4
Jan 28, 2026	35.93	38.00	35.93	38.00	38.00	0.61%	5,030
Jan 26, 2026	37.77	37.77	37.77	37.77	37.77	-0.01%	150
Jan 21, 2026	37.77	37.77	37.77	37.77	37.77	10.22%	25
Jan 14, 2026	36.24	36.24	34.27	34.27	34.27	-9.29%	42
Jan 5, 2026	37.78	37.78	37.78	37.78	37.78	-	150
Jan 2, 2026	37.78	37.78	37.78	37.78	37.78	4.32%	52
Dec 31, 2025	38.43	38.43	36.22	36.22	36.22	-6.54%	37
Dec 26, 2025	38.75	38.75	38.75	38.75	38.75	2.47%	22
Dec 24, 2025	38.55	38.55	37.82	37.82	37.82	4.75%	300
Dec 16, 2025	36.10	36.10	36.10	36.10	36.10	-6.69%	63
Dec 12, 2025	38.69	38.69	38.69	38.69	38.69	4.79%	2
Dec 8, 2025	36.92	36.92	36.92	36.92	36.92	-5.67%	60
Dec 1, 2025	39.14	39.14	39.14	39.14	39.14	-1.63%	3
Nov 26, 2025	39.79	39.79	39.79	39.79	39.79	13.89%	3
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