Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	18.14	18.16	18.11	18.16	-	0.89%	10
Jan 28, 2026	17.97	18.03	17.90	18.00	18.00	-1.21%	103,299
Jan 27, 2026	18.77	18.77	18.06	18.22	18.22	0.89%	51,521
Jan 26, 2026	18.08	18.09	18.00	18.06	18.06	0.56%	66,167
Jan 23, 2026	17.90	17.97	17.75	17.96	17.96	-0.06%	70,680
Jan 22, 2026	17.95	17.97	17.91	17.97	17.97	-1.26%	70,188
Jan 21, 2026	18.11	18.20	18.10	18.20	18.20	-0.33%	56,365
Jan 20, 2026	18.00	18.92	18.00	18.26	18.26	-0.13%	79,053
Jan 16, 2026	18.22	18.59	18.22	18.28	18.28	-0.15%	42,878
Jan 15, 2026	18.35	18.35	18.28	18.31	18.31	0.05%	66,967
Jan 14, 2026	18.33	18.42	18.28	18.30	18.30	0.22%	414,372
Jan 13, 2026	18.30	18.30	18.22	18.26	18.26	-1.72%	141,957
Jan 12, 2026	18.51	18.69	18.50	18.58	18.58	0.65%	63,990
Jan 9, 2026	18.50	18.50	17.92	18.46	18.46	0.76%	44,650
Jan 8, 2026	18.50	18.50	18.26	18.32	18.32	0.49%	40,510
Jan 7, 2026	18.31	18.50	18.15	18.23	18.23	1.84%	42,782
Jan 6, 2026	17.92	17.96	17.87	17.90	17.90	-0.56%	32,014
Jan 5, 2026	17.92	18.02	17.92	18.00	18.00	0.06%	41,926
Jan 2, 2026	18.68	18.68	17.85	17.99	17.99	0.28%	61,415
Dec 31, 2025	18.56	18.70	17.90	17.94	17.94	-2.82%	32,692
Dec 30, 2025	18.12	18.55	18.12	18.46	18.46	-0.59%	44,784
Dec 29, 2025	18.68	18.82	18.44	18.57	18.57	0.43%	20,204
Dec 26, 2025	18.46	18.53	18.37	18.49	18.49	-0.54%	102,447
Dec 24, 2025	18.55	18.66	18.55	18.59	18.59	0.38%	100,004
Dec 23, 2025	18.46	18.64	18.38	18.52	18.52	1.26%	1,403,604
Dec 22, 2025	18.28	18.31	18.24	18.29	18.29	-0.33%	34,655
Dec 19, 2025	19.07	19.07	18.18	18.35	18.35	-0.97%	322,093
Dec 18, 2025	18.56	18.66	18.51	18.53	18.53	-0.16%	145,863
Dec 17, 2025	17.95	18.68	17.95	18.56	18.56	-1.01%	23,363
Dec 16, 2025	19.51	19.51	18.75	18.75	18.75	-0.21%	50,498
Dec 15, 2025	18.81	18.85	18.76	18.79	18.79	1.84%	33,060
Dec 12, 2025	18.47	18.49	18.41	18.45	18.45	-0.22%	99,563
Dec 11, 2025	19.10	19.10	18.22	18.49	18.49	-0.59%	25,232
Dec 10, 2025	18.56	18.65	18.53	18.60	18.60	0.87%	35,595
Dec 9, 2025	18.87	19.15	18.44	18.44	18.44	-0.11%	578,213
Dec 8, 2025	18.42	18.49	18.34	18.46	18.46	-0.16%	173,332
Dec 5, 2025	18.44	18.51	18.40	18.49	18.49	0.25%	22,230
Dec 4, 2025	18.51	18.53	18.43	18.44	18.44	-1.27%	23,594
Dec 3, 2025	18.32	18.69	18.15	18.68	18.68	-1.32%	27,711
Dec 2, 2025	18.62	19.23	18.62	18.93	18.93	0.37%	31,564
Dec 1, 2025	18.94	18.96	18.78	18.86	18.86	0.11%	27,805
Nov 28, 2025	18.05	19.12	18.05	18.84	18.84	-0.16%	13,777
Nov 26, 2025	18.64	18.87	18.64	18.87	18.87	-	63,730
Nov 25, 2025	18.31	18.87	18.31	18.87	18.87	1.73%	41,154
Nov 24, 2025	18.73	19.11	18.35	18.55	18.55	0.54%	25,857
Nov 21, 2025	18.34	18.56	18.34	18.45	18.45	1.26%	31,788
Nov 20, 2025	18.30	18.33	18.21	18.22	18.22	0.36%	81,563
Nov 19, 2025	18.10	18.20	17.83	18.16	18.16	0.08%	71,096
Nov 18, 2025	18.23	18.24	18.14	18.14	18.14	-0.98%	152,509
Nov 17, 2025	18.41	18.41	18.28	18.32	18.32	-0.22%	45,605