Japan Tobacco Inc. (JAPAY)
OTCMKTS · Delayed Price · Currency is USD
15.81
-0.25 (-1.56%)
Oct 9, 2025, 3:50 PM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.65 | 15.94 | 15.65 | 15.86 | 15.86 | -1.25% | 29,675 |
| Oct 8, 2025 | 16.68 | 16.68 | 16.04 | 16.06 | 16.06 | - | 34,876 |
| Oct 7, 2025 | 16.16 | 16.19 | 16.06 | 16.06 | 16.06 | -2.55% | 47,340 |
| Oct 6, 2025 | 16.71 | 16.76 | 16.45 | 16.48 | 16.48 | -1.61% | 32,682 |
| Oct 3, 2025 | 16.75 | 16.79 | 16.71 | 16.75 | 16.75 | 2.13% | 36,496 |
| Oct 2, 2025 | 16.47 | 16.52 | 16.27 | 16.40 | 16.40 | 0.37% | 91,244 |
| Oct 1, 2025 | 16.30 | 16.38 | 16.11 | 16.34 | 16.34 | -0.06% | 35,803 |
| Sep 30, 2025 | 16.33 | 16.55 | 16.32 | 16.35 | 16.35 | 0.31% | 31,722 |
| Sep 29, 2025 | 16.63 | 16.63 | 16.26 | 16.30 | 16.30 | -0.49% | 22,628 |
| Sep 26, 2025 | 16.20 | 16.40 | 16.20 | 16.38 | 16.38 | 1.93% | 28,892 |
| Sep 25, 2025 | 15.91 | 16.08 | 15.91 | 16.07 | 16.07 | 0.06% | 39,534 |
| Sep 24, 2025 | 15.61 | 16.13 | 15.61 | 16.06 | 16.06 | -0.37% | 35,097 |
| Sep 23, 2025 | 16.10 | 16.23 | 16.06 | 16.12 | 16.12 | - | 36,179 |
| Sep 22, 2025 | 16.30 | 16.64 | 16.10 | 16.12 | 16.12 | 0.31% | 33,570 |
| Sep 19, 2025 | 16.34 | 16.34 | 16.07 | 16.07 | 16.07 | 0.06% | 38,357 |
| Sep 18, 2025 | 16.00 | 16.08 | 16.00 | 16.06 | 16.06 | -0.19% | 37,466 |
| Sep 17, 2025 | 15.91 | 16.42 | 15.91 | 16.09 | 16.09 | -0.19% | 31,321 |
| Sep 16, 2025 | 16.43 | 16.61 | 16.12 | 16.12 | 16.12 | 0.12% | 55,640 |
| Sep 15, 2025 | 16.14 | 16.15 | 16.07 | 16.10 | 16.10 | 0.46% | 22,737 |
| Sep 12, 2025 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | -0.52% | 57,394 |
| Sep 11, 2025 | 15.92 | 16.16 | 15.92 | 16.11 | 16.11 | 0.81% | 29,459 |
| Sep 10, 2025 | 16.24 | 16.24 | 15.97 | 15.98 | 15.98 | -0.31% | 20,981 |
| Sep 9, 2025 | 16.34 | 16.68 | 15.98 | 16.03 | 16.03 | -1.23% | 23,147 |
| Sep 8, 2025 | 15.56 | 16.23 | 15.56 | 16.23 | 16.23 | 1.25% | 35,733 |
| Sep 5, 2025 | 16.07 | 16.09 | 16.01 | 16.03 | 16.03 | 0.94% | 18,466 |
| Sep 4, 2025 | 15.93 | 15.93 | 15.83 | 15.88 | 15.88 | 0.57% | 22,672 |
| Sep 3, 2025 | 16.01 | 16.01 | 15.74 | 15.79 | 15.79 | 0.06% | 36,849 |
| Sep 2, 2025 | 16.00 | 16.12 | 15.73 | 15.78 | 15.78 | -0.50% | 35,063 |
| Aug 29, 2025 | 16.02 | 16.02 | 15.81 | 15.86 | 15.86 | -0.99% | 30,912 |
| Aug 28, 2025 | 15.98 | 16.04 | 15.98 | 16.02 | 16.02 | 0.75% | 21,402 |
| Aug 27, 2025 | 15.83 | 16.49 | 15.83 | 15.90 | 15.90 | -0.19% | 25,403 |
| Aug 26, 2025 | 16.56 | 16.56 | 15.88 | 15.93 | 15.93 | -0.33% | 21,773 |
| Aug 25, 2025 | 16.43 | 16.43 | 15.98 | 15.98 | 15.98 | -2.73% | 38,180 |
| Aug 22, 2025 | 16.52 | 16.52 | 16.25 | 16.43 | 16.43 | 1.29% | 98,705 |
| Aug 21, 2025 | 16.31 | 16.92 | 16.20 | 16.22 | 16.22 | -1.93% | 61,842 |
| Aug 20, 2025 | 16.49 | 16.54 | 16.49 | 16.54 | 16.54 | 2.54% | 26,157 |
| Aug 19, 2025 | 16.27 | 16.27 | 16.10 | 16.13 | 16.13 | 1.26% | 29,481 |
| Aug 18, 2025 | 16.20 | 16.20 | 15.89 | 15.93 | 15.93 | -0.99% | 41,772 |
| Aug 15, 2025 | 16.11 | 16.11 | 16.07 | 16.09 | 16.09 | -0.25% | 26,985 |
| Aug 14, 2025 | 16.48 | 16.48 | 16.02 | 16.13 | 16.13 | -0.62% | 27,529 |
| Aug 13, 2025 | 16.04 | 16.47 | 16.04 | 16.23 | 16.23 | -0.61% | 17,224 |
| Aug 12, 2025 | 15.61 | 16.36 | 15.61 | 16.33 | 16.33 | 0.62% | 171,302 |
| Aug 11, 2025 | 16.21 | 16.25 | 16.20 | 16.23 | 16.23 | - | 40,844 |
| Aug 8, 2025 | 16.01 | 16.44 | 16.01 | 16.23 | 16.23 | 0.74% | 143,216 |
| Aug 7, 2025 | 16.00 | 16.13 | 15.57 | 16.11 | 16.11 | 0.88% | 919,089 |
| Aug 6, 2025 | 15.89 | 15.99 | 15.86 | 15.97 | 15.97 | 2.44% | 1,534,036 |
| Aug 5, 2025 | 15.54 | 15.65 | 15.54 | 15.59 | 15.59 | 0.32% | 1,447,824 |
| Aug 4, 2025 | 15.41 | 15.56 | 15.41 | 15.54 | 15.54 | 1.24% | 40,698 |
| Aug 1, 2025 | 15.35 | 15.41 | 15.28 | 15.35 | 15.35 | 3.02% | 47,133 |
| Jul 31, 2025 | 14.60 | 15.04 | 14.60 | 14.90 | 14.90 | 4.12% | 100,444 |