Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.76	18.99	17.76	18.26	18.26	1.44%	140,902
Mar 9, 2026	18.67	18.67	17.73	18.00	18.00	0.61%	125,281
Mar 6, 2026	17.93	17.99	17.83	17.89	17.89	-0.06%	382,823
Mar 5, 2026	18.37	18.50	17.81	17.90	17.90	-1.92%	205,351
Mar 4, 2026	18.72	19.33	18.16	18.25	18.25	-	55,030
Mar 3, 2026	18.00	18.36	17.98	18.25	18.25	-3.44%	119,507
Mar 2, 2026	18.77	18.90	18.74	18.90	18.90	-0.94%	97,413
Feb 27, 2026	19.20	19.20	19.07	19.08	19.08	-1.29%	63,824
Feb 26, 2026	19.55	19.97	19.25	19.33	19.33	-1.28%	52,570
Feb 25, 2026	19.63	19.93	19.25	19.58	19.58	1.71%	38,294
Feb 24, 2026	19.14	19.26	19.13	19.25	19.25	1.05%	84,917
Feb 23, 2026	19.43	19.43	19.01	19.05	19.05	-	76,001
Feb 20, 2026	18.89	19.09	18.89	19.05	19.05	-0.57%	146,721
Feb 19, 2026	19.20	19.30	19.15	19.16	19.16	-0.73%	183,442
Feb 18, 2026	19.36	19.38	19.23	19.30	19.30	0.26%	141,230
Feb 17, 2026	19.57	19.95	19.19	19.25	19.25	-3.61%	95,975
Feb 13, 2026	20.02	20.16	19.88	19.97	19.97	-0.10%	30,232
Feb 12, 2026	20.00	20.68	19.40	19.99	19.99	0.71%	54,977
Feb 11, 2026	19.80	19.86	19.65	19.85	19.85	1.38%	39,355
Feb 10, 2026	19.59	19.63	19.56	19.58	19.58	-1.21%	90,669
Feb 9, 2026	19.61	19.83	19.59	19.82	19.82	3.18%	574,702
Feb 6, 2026	19.31	19.38	19.00	19.21	19.21	1.75%	35,447
Feb 5, 2026	18.94	18.99	18.87	18.88	18.88	-	53,872
Feb 4, 2026	18.92	18.95	18.87	18.88	18.88	1.67%	100,798
Feb 3, 2026	18.53	18.57	18.39	18.57	18.57	0.54%	776,830
Feb 2, 2026	18.32	18.95	18.32	18.47	18.47	2.50%	211,725
Jan 30, 2026	18.83	18.83	18.01	18.02	18.02	-0.77%	59,333
Jan 29, 2026	18.12	18.39	17.99	18.16	18.16	0.89%	126,257
Jan 28, 2026	17.97	18.03	17.90	18.00	18.00	-1.21%	103,299
Jan 27, 2026	18.77	18.77	18.06	18.22	18.22	0.89%	51,521
Jan 26, 2026	18.08	18.09	18.00	18.06	18.06	0.56%	66,167
Jan 23, 2026	17.90	17.97	17.75	17.96	17.96	-0.06%	70,680
Jan 22, 2026	17.95	17.97	17.91	17.97	17.97	-1.26%	70,188
Jan 21, 2026	18.11	18.20	18.10	18.20	18.20	-0.33%	56,365
Jan 20, 2026	18.00	18.92	18.00	18.26	18.26	-0.13%	79,053
Jan 16, 2026	18.22	18.59	18.22	18.28	18.28	-0.15%	42,878
Jan 15, 2026	18.35	18.35	18.28	18.31	18.31	0.05%	66,967
Jan 14, 2026	18.33	18.42	18.28	18.30	18.30	0.22%	414,372
Jan 13, 2026	18.30	18.30	18.22	18.26	18.26	-1.72%	141,957
Jan 12, 2026	18.51	18.69	18.50	18.58	18.58	0.65%	63,990
Jan 9, 2026	18.50	18.50	17.92	18.46	18.46	0.76%	44,650
Jan 8, 2026	18.50	18.50	18.26	18.32	18.32	0.49%	40,510
Jan 7, 2026	18.31	18.50	18.15	18.23	18.23	1.84%	42,782
Jan 6, 2026	17.92	17.96	17.87	17.90	17.90	-0.56%	32,014
Jan 5, 2026	17.92	18.02	17.92	18.00	18.00	0.06%	41,926
Jan 2, 2026	18.68	18.68	17.85	17.99	17.99	0.28%	61,415
Dec 31, 2025	18.56	18.70	17.90	17.94	17.94	-2.82%	32,692
Dec 30, 2025	18.12	18.55	18.12	18.46	18.46	-0.59%	44,784
Dec 29, 2025	18.68	18.82	18.44	18.57	18.57	0.43%	20,204
Dec 26, 2025	18.46	18.53	18.37	18.49	18.49	-0.54%	102,447