Skip to main content
Japan Tobacco Inc. (JAPAY)
OTCMKTS · Delayed Price · Currency is USD
14.57
+0.29 (2.03%)
Sep 26, 2024, 10:41 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202414.5614.5714.5614.5714.572.03%600
Sep 25, 202414.3314.3414.2714.2814.28-1.59%15,958
Sep 24, 202414.4714.5114.4614.5114.511.33%21,800
Sep 23, 202414.2914.3514.2914.3214.320.28%17,400
Sep 20, 202414.2314.6514.2314.2814.28-0.83%15,646
Sep 19, 202414.4114.8114.2414.4014.400.84%13,232
Sep 18, 202414.2714.3714.2014.2814.28-0.49%21,918
Sep 17, 202414.5514.5514.3414.3514.35-1.37%28,800
Sep 16, 202414.4914.5514.4714.5514.550.62%17,738
Sep 13, 202414.4914.5014.4314.4614.46-0.28%13,300
Sep 12, 202414.4114.5014.3914.5014.500.07%16,300
Sep 11, 202414.4214.5014.3714.4914.49-1.56%40,521
Sep 10, 202414.6414.9514.6114.7214.720.20%46,600
Sep 9, 202414.6714.6914.4414.6914.691.80%28,105
Sep 6, 202414.4214.6314.3714.4314.43-0.96%33,241
Sep 5, 202414.6014.6014.5414.5714.571.46%17,300
Sep 4, 202414.2814.4014.2814.3614.360.63%31,132
Sep 3, 202414.3114.3614.2114.2714.27-0.90%21,614
Aug 30, 202414.6314.8514.3714.4014.40-0.69%33,719
Aug 29, 202414.4714.5514.4414.5014.500.76%17,300
Aug 28, 202414.4614.4614.3914.3914.39-0.14%27,500
Aug 27, 202414.5014.5014.3114.4114.410.70%15,501
Aug 26, 202414.3714.3714.2814.3114.31-1.72%11,816
Aug 23, 202414.3914.5614.3914.5614.562.90%24,700
Aug 22, 202414.3614.3614.1514.1514.15-1.05%44,200
Aug 21, 202414.4514.7014.1414.3014.302.00%145,800
Aug 20, 202414.1014.3913.9914.0214.02-0.43%20,400
Aug 19, 202414.0014.0813.8114.0814.08-0.07%43,914
Aug 16, 202414.4314.4313.9914.0914.090.14%28,926
Aug 15, 202413.9914.0713.9714.0714.071.81%35,100
Aug 14, 202413.7813.8213.7813.8213.822.37%53,100
Aug 13, 202413.4513.5213.4513.5013.501.20%56,341
Aug 12, 202413.2013.3513.1913.3413.340.15%35,812
Aug 9, 202413.2713.3213.2413.3213.32-0.52%42,203
Aug 8, 202413.3413.4412.9613.3913.390.53%88,830
Aug 7, 202413.4813.5313.2513.3213.324.47%256,500
Aug 6, 202412.2112.9012.2112.7512.752.25%132,800
Aug 5, 202413.1813.1812.1012.4712.47-5.17%67,900
Aug 2, 202413.6213.6213.1313.1513.15-5.46%42,100
Aug 1, 202414.3514.3513.8713.9113.91-4.73%26,000
Jul 31, 202414.5014.6514.3014.6014.602.38%16,930
Jul 30, 202414.2614.2614.1714.2614.26-15,918
Jul 29, 202414.2414.2814.2314.2614.261.06%15,100
Jul 26, 202414.1614.1614.0514.1114.11-0.14%14,800
Jul 25, 202414.0914.1514.0814.1314.13-0.70%21,800
Jul 24, 202414.3214.3214.1914.2314.23-0.91%75,800
Jul 23, 202414.3114.3714.3014.3614.360.98%19,854
Jul 22, 202414.1514.2414.1514.2214.221.35%22,182
Jul 19, 202414.0714.0914.0214.0314.03-140,409
Jul 18, 202414.1414.1414.0014.0314.030.57%32,541
Jul 17, 202413.9413.9513.9013.9513.951.31%36,753
Jul 16, 202413.5813.8013.5813.7713.770.07%27,839
Jul 15, 202413.8013.8013.7513.7613.760.44%24,033
Jul 12, 202413.7213.8013.6113.7013.70-0.51%38,275
Jul 11, 202413.8413.9313.7713.7713.77-0.22%25,758
Jul 10, 202413.7514.2313.7413.8013.801.17%30,990
Jul 9, 202413.6013.6413.5913.6413.640.07%50,480
Jul 8, 202413.4713.6913.4713.6313.63-0.37%15,017
Jul 5, 202413.4813.6813.3013.6813.68-1.30%16,558
Jul 3, 202413.8413.8613.7913.8613.861.69%7,353
Jul 2, 202413.6413.6813.6313.6313.630.15%48,670
Jul 1, 202413.4413.7113.2613.6113.610.52%22,890
Jun 28, 202413.5213.7413.4813.5413.54-2.38%25,754
Jun 27, 202413.8213.8713.5113.8713.871.02%24,113
Jun 26, 202413.5613.9613.5613.7313.73-1.86%39,890
Jun 25, 202414.0114.0313.9713.9913.990.72%38,669
Jun 24, 202413.9113.9213.8613.8913.890.58%18,581
Jun 21, 202413.8313.8313.7813.8113.810.07%22,815
Jun 20, 202413.8113.8113.7713.8013.80-2.68%12,723
Jun 18, 202414.3514.5514.1414.1814.18-0.42%16,032
Jun 17, 202414.1014.2413.8714.2414.24-0.21%26,245
Jun 14, 202414.2614.2714.2414.2714.270.42%22,488
Jun 13, 202414.2514.2914.2114.2114.21-1.59%5,292
Jun 12, 202414.5214.6314.4114.4414.44-0.14%31,123
Jun 11, 202414.5014.5014.4314.4614.46-0.55%15,103
Jun 10, 202414.5014.5414.5014.5414.54-14,721
Jun 7, 202414.5014.5614.5014.5414.540.14%12,484
Jun 6, 202414.5414.6214.4714.5214.52-0.34%11,342
Jun 5, 202414.5414.6014.5414.5714.57-0.55%29,173
Jun 4, 202414.5014.6614.4514.6514.651.95%18,906
Jun 3, 202414.3614.4214.3614.3714.371.84%14,612
May 31, 202414.1414.1414.0714.1114.110.71%14,837
May 30, 202414.0314.0614.0014.0114.010.94%18,483
May 29, 202414.0014.0013.8813.8813.88-1.14%21,913
May 28, 202414.0814.0814.0414.0414.04-0.71%12,063
May 24, 202414.0214.1714.0214.1414.140.93%30,521
May 23, 202413.8714.0413.8714.0114.01-0.36%24,739
May 22, 202414.1114.1114.0514.0614.06-0.78%28,477
May 21, 202413.8714.3713.8714.1714.17-0.63%19,672
May 20, 202414.2914.3714.2014.2614.260.07%16,387
May 17, 202414.1314.3714.1214.2514.250.78%12,882
May 16, 202414.1314.1414.0914.1414.14-0.14%13,108
May 15, 202414.0514.1714.0514.1614.161.94%15,395
May 14, 202413.8513.9013.8513.8913.89-0.50%12,367
May 13, 202413.9713.9913.9413.9613.96-0.92%15,614
May 10, 202413.6914.1313.6914.0914.09-0.28%24,331
May 9, 202414.0814.1413.8014.1314.132.61%74,903
May 8, 202414.0914.0913.6913.7713.77-1.01%22,871
May 7, 202414.0014.0013.8513.9113.91-0.57%27,537
May 6, 202413.9914.0013.7613.9913.99-0.07%20,417