Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	14.31	14.62	14.31	14.61	14.61	2.31%	59,504
Sep 25, 2024	14.33	14.34	14.27	14.28	14.28	-1.59%	15,958
Sep 24, 2024	14.47	14.51	14.46	14.51	14.51	1.33%	21,788
Sep 23, 2024	14.29	14.35	14.29	14.32	14.32	0.14%	17,391
Sep 20, 2024	14.23	14.65	14.23	14.30	14.30	-0.69%	15,646
Sep 19, 2024	14.41	14.81	14.24	14.40	14.40	0.84%	13,232
Sep 18, 2024	14.27	14.37	14.20	14.28	14.28	-0.49%	21,918
Sep 17, 2024	14.55	14.55	14.34	14.35	14.35	-1.37%	28,756
Sep 16, 2024	14.49	14.55	14.47	14.55	14.55	0.62%	17,738
Sep 13, 2024	14.49	14.50	14.43	14.46	14.46	-0.28%	13,273
Sep 12, 2024	14.41	14.50	14.39	14.50	14.50	0.07%	16,300
Sep 11, 2024	14.42	14.50	14.37	14.49	14.49	-1.56%	40,521
Sep 10, 2024	14.64	14.95	14.61	14.72	14.72	0.20%	46,596
Sep 9, 2024	14.67	14.69	14.44	14.69	14.69	1.80%	28,105
Sep 6, 2024	14.42	14.63	14.37	14.43	14.43	-0.96%	33,241
Sep 5, 2024	14.60	14.60	14.54	14.57	14.57	1.46%	17,259
Sep 4, 2024	14.28	14.40	14.28	14.36	14.36	0.63%	31,132
Sep 3, 2024	14.31	14.36	14.21	14.27	14.27	-0.90%	21,614
Aug 30, 2024	14.63	14.85	14.37	14.40	14.40	-0.96%	33,719
Aug 29, 2024	14.47	14.55	14.44	14.54	14.54	0.83%	17,281
Aug 28, 2024	14.46	14.46	14.39	14.42	14.42	0.10%	27,464
Aug 27, 2024	14.50	14.50	14.31	14.41	14.41	0.66%	15,501
Aug 26, 2024	14.37	14.37	14.28	14.31	14.31	-1.72%	11,816
Aug 23, 2024	14.39	14.56	14.39	14.56	14.56	2.90%	24,692
Aug 22, 2024	14.36	14.36	14.15	14.15	14.15	-1.05%	44,159
Aug 21, 2024	14.45	14.70	14.14	14.30	14.30	2.00%	145,784
Aug 20, 2024	14.10	14.39	13.99	14.02	14.02	-0.43%	20,398
Aug 19, 2024	14.00	14.08	13.81	14.08	14.08	-0.07%	43,914
Aug 16, 2024	14.43	14.43	13.99	14.09	14.09	0.14%	28,926
Aug 15, 2024	13.99	14.07	13.97	14.07	14.07	1.81%	35,084
Aug 14, 2024	13.78	13.82	13.78	13.82	13.82	2.35%	53,071
Aug 13, 2024	13.45	13.52	13.45	13.50	13.50	1.22%	56,341
Aug 12, 2024	13.20	13.35	13.19	13.34	13.34	0.15%	35,812
Aug 9, 2024	13.27	13.32	13.24	13.32	13.32	-0.52%	42,203
Aug 8, 2024	13.34	13.44	12.96	13.39	13.39	0.53%	88,830
Aug 7, 2024	13.48	13.53	13.25	13.32	13.32	4.47%	256,458
Aug 6, 2024	12.21	12.90	12.21	12.75	12.75	2.25%	132,798
Aug 5, 2024	13.18	13.18	12.10	12.47	12.47	-5.17%	67,874
Aug 2, 2024	13.62	13.62	13.13	13.15	13.15	-5.53%	42,052