Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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