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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | -0.26% | 31,195 |
Apr 24, 2025 | 15.20 | 15.29 | 15.17 | 15.19 | 15.19 | -2.19% | 126,681 |
Apr 23, 2025 | 15.58 | 15.58 | 15.42 | 15.53 | 15.53 | 2.54% | 22,181 |
Apr 22, 2025 | 15.07 | 15.20 | 14.99 | 15.15 | 15.15 | 1.04% | 28,015 |
Apr 21, 2025 | 14.78 | 14.99 | 14.56 | 14.99 | 14.99 | 0.33% | 23,692 |
Apr 17, 2025 | 14.31 | 14.99 | 14.31 | 14.94 | 14.94 | 1.63% | 36,899 |
Apr 16, 2025 | 14.73 | 14.75 | 14.68 | 14.70 | 14.70 | -0.07% | 167,435 |
Apr 15, 2025 | 14.68 | 14.76 | 14.68 | 14.71 | 14.71 | 1.17% | 30,712 |
Apr 14, 2025 | 14.71 | 14.89 | 14.51 | 14.54 | 14.54 | 2.01% | 62,534 |
Apr 11, 2025 | 13.76 | 14.28 | 13.76 | 14.25 | 14.25 | 2.84% | 248,413 |
Apr 10, 2025 | 13.98 | 14.40 | 13.43 | 13.86 | 13.86 | -0.93% | 193,229 |
Apr 9, 2025 | 13.77 | 14.20 | 13.65 | 13.99 | 13.99 | 3.17% | 116,875 |
Apr 8, 2025 | 13.80 | 13.80 | 13.42 | 13.56 | 13.56 | 2.73% | 102,054 |
Apr 7, 2025 | 13.21 | 13.68 | 13.01 | 13.20 | 13.20 | -2.14% | 125,941 |
Apr 4, 2025 | 13.67 | 13.76 | 13.43 | 13.49 | 13.49 | -1.19% | 53,867 |
Apr 3, 2025 | 13.75 | 13.75 | 13.55 | 13.65 | 13.65 | -0.66% | 65,268 |
Apr 2, 2025 | 13.75 | 14.24 | 13.67 | 13.74 | 13.74 | -1.01% | 36,636 |
Apr 1, 2025 | 13.83 | 13.91 | 13.83 | 13.88 | 13.88 | 1.09% | 38,439 |
Mar 31, 2025 | 14.24 | 14.24 | 13.60 | 13.73 | 13.73 | -1.01% | 48,706 |
Mar 28, 2025 | 13.71 | 13.88 | 13.54 | 13.87 | 13.87 | 0.99% | 27,786 |
Mar 27, 2025 | 13.76 | 14.21 | 13.73 | 13.73 | 13.73 | 0.25% | 23,871 |
Mar 26, 2025 | 13.75 | 13.76 | 13.70 | 13.70 | 13.70 | -0.94% | 30,096 |
Mar 25, 2025 | 13.68 | 14.12 | 13.68 | 13.83 | 13.83 | 0.95% | 29,034 |
Mar 24, 2025 | 13.66 | 13.77 | 13.61 | 13.70 | 13.70 | 1.26% | 106,293 |
Mar 21, 2025 | 13.52 | 13.55 | 13.50 | 13.53 | 13.53 | 0.07% | 31,405 |
Mar 20, 2025 | 13.51 | 13.54 | 13.49 | 13.52 | 13.52 | -0.37% | 25,273 |
Mar 19, 2025 | 13.58 | 13.58 | 13.45 | 13.57 | 13.57 | 0.74% | 18,400 |
Mar 18, 2025 | 13.58 | 13.58 | 13.38 | 13.47 | 13.47 | 1.51% | 28,853 |
Mar 17, 2025 | 13.28 | 13.33 | 13.24 | 13.27 | 13.27 | 0.30% | 32,042 |
Mar 14, 2025 | 13.15 | 13.23 | 13.14 | 13.23 | 13.23 | 0.92% | 32,659 |
Mar 13, 2025 | 13.30 | 13.30 | 13.06 | 13.11 | 13.11 | 0.92% | 46,548 |
Mar 12, 2025 | 12.76 | 13.03 | 12.74 | 12.99 | 12.99 | 0.39% | 34,394 |
Mar 11, 2025 | 13.32 | 13.32 | 12.94 | 12.94 | 12.94 | -0.84% | 48,391 |
Mar 10, 2025 | 13.13 | 13.36 | 12.95 | 13.05 | 13.05 | -0.08% | 81,928 |
Mar 7, 2025 | 12.57 | 13.06 | 12.57 | 13.06 | 13.06 | 1.32% | 38,483 |
Mar 6, 2025 | 12.93 | 12.93 | 12.87 | 12.89 | 12.89 | -0.42% | 37,560 |
Mar 5, 2025 | 12.93 | 12.97 | 12.90 | 12.95 | 12.95 | 2.09% | 59,104 |
Mar 4, 2025 | 12.85 | 12.89 | 12.65 | 12.68 | 12.68 | 0.16% | 84,718 |
Mar 3, 2025 | 12.65 | 12.69 | 12.63 | 12.66 | 12.66 | 1.69% | 143,520 |
Feb 28, 2025 | 12.43 | 12.48 | 12.40 | 12.45 | 12.45 | 0.73% | 165,970 |
Feb 27, 2025 | 12.20 | 12.46 | 12.20 | 12.36 | 12.36 | -0.72% | 1,366,821 |
Feb 26, 2025 | 13.03 | 13.03 | 12.45 | 12.45 | 12.45 | -1.11% | 1,659,344 |
Feb 25, 2025 | 12.54 | 12.59 | 12.52 | 12.59 | 12.59 | 2.11% | 133,291 |
Feb 24, 2025 | 12.35 | 12.36 | 12.28 | 12.33 | 12.33 | -0.08% | 118,871 |
Feb 21, 2025 | 12.31 | 12.38 | 12.31 | 12.34 | 12.34 | 0.16% | 88,780 |
Feb 20, 2025 | 12.32 | 12.34 | 12.30 | 12.32 | 12.32 | 1.07% | 65,721 |
Feb 19, 2025 | 12.19 | 12.23 | 12.18 | 12.19 | 12.19 | -1.14% | 166,347 |
Feb 18, 2025 | 11.91 | 12.34 | 11.91 | 12.33 | 12.33 | -1.83% | 966,253 |
Feb 14, 2025 | 12.60 | 12.80 | 12.53 | 12.56 | 12.56 | 0.46% | 181,083 |
Feb 13, 2025 | 12.50 | 12.68 | 12.32 | 12.50 | 12.50 | -1.63% | 112,428 |