Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	12.71	12.74	12.67	12.71	12.71	-0.86%	52,484
Feb 11, 2025	12.77	12.83	12.74	12.82	12.82	0.08%	93,664
Feb 10, 2025	12.80	13.05	12.80	12.81	12.81	-0.47%	70,977
Feb 7, 2025	12.92	12.92	12.84	12.87	12.87	-0.16%	63,259
Feb 6, 2025	12.94	13.05	12.82	12.89	12.89	0.47%	79,946
Feb 5, 2025	12.76	12.87	12.76	12.83	12.83	-0.08%	38,663
Feb 4, 2025	12.73	12.84	12.73	12.84	12.84	0.63%	71,020
Feb 3, 2025	12.43	12.82	12.43	12.76	12.76	0.47%	65,453
Jan 31, 2025	12.76	12.79	12.68	12.70	12.70	-1.78%	57,235
Jan 30, 2025	13.05	13.05	12.57	12.93	12.93	1.02%	50,895
Jan 29, 2025	12.66	12.86	12.54	12.80	12.80	0.08%	142,239
Jan 28, 2025	13.36	13.36	12.39	12.79	12.79	1.27%	129,492
Jan 27, 2025	12.16	12.69	12.16	12.63	12.63	0.72%	223,302
Jan 24, 2025	11.95	12.54	11.95	12.54	12.54	1.21%	89,900
Jan 23, 2025	12.69	12.90	12.35	12.39	12.39	-0.28%	195,766
Jan 22, 2025	12.01	12.99	12.01	12.43	12.43	-0.04%	156,377
Jan 21, 2025	12.83	12.83	12.15	12.43	12.43	0.49%	380,754
Jan 17, 2025	12.09	12.40	12.09	12.37	12.37	-0.64%	151,042
Jan 16, 2025	12.06	12.48	12.06	12.45	12.45	-0.80%	129,975
Jan 15, 2025	12.54	12.61	12.35	12.55	12.55	1.95%	94,140
Jan 14, 2025	12.84	12.84	12.07	12.31	12.31	-0.40%	258,130
Jan 13, 2025	12.40	12.40	12.27	12.36	12.36	-	146,808
Jan 10, 2025	12.28	12.41	12.02	12.36	12.36	-	123,655
Jan 8, 2025	12.57	12.64	12.36	12.36	12.36	-2.22%	124,824
Jan 7, 2025	12.54	13.20	12.54	12.64	12.64	-1.33%	155,062
Jan 6, 2025	12.82	12.92	12.81	12.81	12.81	-0.47%	175,735
Jan 3, 2025	12.54	12.88	12.54	12.87	12.87	-	99,639
Jan 2, 2025	12.65	12.90	12.58	12.87	12.87	0.55%	62,601
Dec 31, 2024	12.92	13.38	12.80	12.80	12.80	-3.25%	56,484
Dec 30, 2024	13.14	13.43	12.93	13.23	13.23	0.23%	104,576
Dec 27, 2024	13.10	13.20	13.07	13.20	13.20	1.93%	66,643
Dec 26, 2024	13.00	13.13	12.86	12.95	12.95	-1.52%	158,387
Dec 24, 2024	13.67	13.67	13.09	13.15	13.15	0.15%	118,571
Dec 23, 2024	13.05	13.13	13.03	13.13	13.13	-0.53%	102,680
Dec 20, 2024	13.66	13.66	12.92	13.20	13.20	-0.15%	91,960
Dec 19, 2024	13.28	13.28	13.20	13.22	13.22	-1.12%	74,067
Dec 18, 2024	13.65	13.77	13.32	13.37	13.37	-1.11%	65,961
Dec 17, 2024	14.05	14.05	13.49	13.52	13.52	-0.15%	98,242
Dec 16, 2024	13.52	13.54	13.50	13.54	13.54	-0.37%	96,550
Dec 13, 2024	13.65	13.65	13.55	13.59	13.59	-1.24%	51,858
Dec 12, 2024	13.77	13.79	13.73	13.76	13.76	0.15%	70,919
Dec 11, 2024	13.73	13.79	13.69	13.74	13.74	-0.43%	28,071
Dec 10, 2024	13.90	13.90	13.78	13.80	13.80	-0.79%	47,047
Dec 9, 2024	14.15	14.53	13.91	13.91	13.91	-1.14%	39,042
Dec 6, 2024	14.06	14.07	14.02	14.07	14.07	0.64%	34,756
Dec 5, 2024	13.98	14.02	13.98	13.98	13.98	0.36%	34,500
Dec 4, 2024	14.18	14.18	13.93	13.93	13.93	-1.42%	26,224
Dec 3, 2024	14.25	14.25	14.10	14.13	14.13	0.64%	64,709
Dec 2, 2024	14.02	14.09	14.02	14.04	14.04	-0.28%	56,538
Nov 29, 2024	14.62	14.62	13.99	14.08	14.08	1.08%	20,576
Nov 27, 2024	13.50	14.01	13.50	13.93	13.93	0.72%	28,492
Nov 26, 2024	13.79	13.84	13.77	13.83	13.83	0.22%	36,040
Nov 25, 2024	13.76	13.80	13.73	13.80	13.80	1.25%	67,694
Nov 22, 2024	13.23	13.66	13.23	13.63	13.63	0.74%	59,352
Nov 21, 2024	13.23	13.83	13.23	13.53	13.53	0.97%	75,398
Nov 20, 2024	13.31	13.45	13.25	13.40	13.40	-0.22%	42,807
Nov 19, 2024	13.23	13.53	13.23	13.43	13.43	-0.22%	75,112
Nov 18, 2024	13.23	13.50	13.23	13.46	13.46	0.48%	109,085
Nov 15, 2024	13.23	13.45	13.23	13.40	13.40	0.50%	101,087
Nov 14, 2024	13.72	13.84	13.33	13.33	13.33	-0.45%	57,894
Nov 13, 2024	13.21	13.42	13.05	13.39	13.39	-0.89%	84,559
Nov 12, 2024	14.17	14.17	13.45	13.51	13.51	-1.46%	81,503
Nov 11, 2024	13.72	13.87	13.67	13.71	13.71	0.07%	879,443
Nov 8, 2024	13.85	14.21	13.65	13.70	13.70	-1.35%	1,419,198
Nov 7, 2024	14.24	14.24	13.70	13.89	13.89	3.56%	1,669,327
Nov 6, 2024	13.40	13.42	13.35	13.41	13.41	-1.03%	36,676
Nov 5, 2024	13.54	13.61	13.54	13.55	13.55	-0.59%	51,528
Nov 4, 2024	13.85	13.98	13.59	13.63	13.63	0.37%	71,359
Nov 1, 2024	13.54	13.58	13.50	13.58	13.58	-0.73%	44,037
Oct 31, 2024	13.71	13.75	13.35	13.68	13.68	-0.65%	71,366
Oct 30, 2024	13.81	13.86	13.77	13.77	13.77	0.22%	18,653
Oct 29, 2024	13.69	13.75	13.38	13.74	13.74	2.31%	48,161
Oct 28, 2024	14.03	14.03	13.42	13.43	13.43	0.13%	42,370
Oct 25, 2024	13.43	13.48	13.40	13.41	13.41	-1.05%	41,936
Oct 24, 2024	14.17	14.17	13.13	13.56	13.56	0.33%	45,618
Oct 23, 2024	13.47	13.84	13.41	13.51	13.51	-0.07%	41,703
Oct 22, 2024	13.51	13.54	13.46	13.52	13.52	-	109,186
Oct 21, 2024	13.43	13.53	13.12	13.52	13.52	-3.50%	36,431
Oct 18, 2024	14.23	14.23	13.91	14.01	14.01	-1.55%	60,900
Oct 17, 2024	13.91	14.31	13.89	14.23	14.23	0.14%	37,136
Oct 16, 2024	14.52	14.81	14.21	14.21	14.21	-0.49%	39,545
Oct 15, 2024	14.29	14.33	14.25	14.28	14.28	-1.28%	52,881
Oct 14, 2024	14.42	14.49	14.42	14.47	14.47	-0.24%	41,671
Oct 11, 2024	14.01	14.50	14.01	14.50	14.50	-1.16%	27,163
Oct 10, 2024	14.60	14.68	14.59	14.67	14.67	1.52%	18,040
Oct 9, 2024	13.94	14.99	13.94	14.45	14.45	-0.89%	49,163
Oct 8, 2024	14.51	14.60	14.47	14.58	14.58	0.41%	66,855
Oct 7, 2024	14.57	14.57	14.48	14.52	14.52	0.07%	162,741
Oct 4, 2024	14.51	14.52	14.46	14.51	14.51	0.35%	21,356
Oct 3, 2024	14.69	14.99	14.37	14.46	14.46	-0.21%	27,100
Oct 2, 2024	14.50	14.52	14.43	14.49	14.49	-0.96%	31,945
Oct 1, 2024	14.67	14.67	14.56	14.63	14.63	0.55%	57,595
Sep 30, 2024	14.62	14.62	14.52	14.55	14.55	-0.14%	40,418
Sep 27, 2024	13.99	14.81	13.99	14.57	14.57	-0.27%	18,226