Japan Tobacco Inc. (JAPAY)
OTCMKTS · Delayed Price · Currency is USD
15.15
-0.04 (-0.26%)
Apr 25, 2025, 3:51 PM EDT

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202514.6015.1514.6015.1515.15-0.26%31,195
Apr 24, 202515.2015.2915.1715.1915.19-2.19%126,681
Apr 23, 202515.5815.5815.4215.5315.532.54%22,181
Apr 22, 202515.0715.2014.9915.1515.151.04%28,015
Apr 21, 202514.7814.9914.5614.9914.990.33%23,692
Apr 17, 202514.3114.9914.3114.9414.941.63%36,899
Apr 16, 202514.7314.7514.6814.7014.70-0.07%167,435
Apr 15, 202514.6814.7614.6814.7114.711.17%30,712
Apr 14, 202514.7114.8914.5114.5414.542.01%62,534
Apr 11, 202513.7614.2813.7614.2514.252.84%248,413
Apr 10, 202513.9814.4013.4313.8613.86-0.93%193,229
Apr 9, 202513.7714.2013.6513.9913.993.17%116,875
Apr 8, 202513.8013.8013.4213.5613.562.73%102,054
Apr 7, 202513.2113.6813.0113.2013.20-2.14%125,941
Apr 4, 202513.6713.7613.4313.4913.49-1.19%53,867
Apr 3, 202513.7513.7513.5513.6513.65-0.66%65,268
Apr 2, 202513.7514.2413.6713.7413.74-1.01%36,636
Apr 1, 202513.8313.9113.8313.8813.881.09%38,439
Mar 31, 202514.2414.2413.6013.7313.73-1.01%48,706
Mar 28, 202513.7113.8813.5413.8713.870.99%27,786
Mar 27, 202513.7614.2113.7313.7313.730.25%23,871
Mar 26, 202513.7513.7613.7013.7013.70-0.94%30,096
Mar 25, 202513.6814.1213.6813.8313.830.95%29,034
Mar 24, 202513.6613.7713.6113.7013.701.26%106,293
Mar 21, 202513.5213.5513.5013.5313.530.07%31,405
Mar 20, 202513.5113.5413.4913.5213.52-0.37%25,273
Mar 19, 202513.5813.5813.4513.5713.570.74%18,400
Mar 18, 202513.5813.5813.3813.4713.471.51%28,853
Mar 17, 202513.2813.3313.2413.2713.270.30%32,042
Mar 14, 202513.1513.2313.1413.2313.230.92%32,659
Mar 13, 202513.3013.3013.0613.1113.110.92%46,548
Mar 12, 202512.7613.0312.7412.9912.990.39%34,394
Mar 11, 202513.3213.3212.9412.9412.94-0.84%48,391
Mar 10, 202513.1313.3612.9513.0513.05-0.08%81,928
Mar 7, 202512.5713.0612.5713.0613.061.32%38,483
Mar 6, 202512.9312.9312.8712.8912.89-0.42%37,560
Mar 5, 202512.9312.9712.9012.9512.952.09%59,104
Mar 4, 202512.8512.8912.6512.6812.680.16%84,718
Mar 3, 202512.6512.6912.6312.6612.661.69%143,520
Feb 28, 202512.4312.4812.4012.4512.450.73%165,970
Feb 27, 202512.2012.4612.2012.3612.36-0.72%1,366,821
Feb 26, 202513.0313.0312.4512.4512.45-1.11%1,659,344
Feb 25, 202512.5412.5912.5212.5912.592.11%133,291
Feb 24, 202512.3512.3612.2812.3312.33-0.08%118,871
Feb 21, 202512.3112.3812.3112.3412.340.16%88,780
Feb 20, 202512.3212.3412.3012.3212.321.07%65,721
Feb 19, 202512.1912.2312.1812.1912.19-1.14%166,347
Feb 18, 202511.9112.3411.9112.3312.33-1.83%966,253
Feb 14, 202512.6012.8012.5312.5612.560.46%181,083
Feb 13, 202512.5012.6812.3212.5012.50-1.63%112,428