Skip to main content
logo
Japan Tobacco Inc. (JAPAY)
OTCMKTS · Delayed Price · Currency is USD
18.55
+0.10 (0.54%)
Nov 24, 2025, 4:00 PM EST

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202518.7319.1118.3518.5518.550.54%25,857
Nov 21, 202518.3418.5618.3418.4518.451.26%31,788
Nov 20, 202518.3018.3318.2118.2218.220.36%81,563
Nov 19, 202518.1018.2017.8318.1618.160.08%71,096
Nov 18, 202518.2318.2418.1418.1418.14-0.98%152,509
Nov 17, 202518.4118.4118.2818.3218.32-0.22%45,605
Nov 14, 202517.6518.4317.6518.3618.360.77%69,081
Nov 13, 202518.2818.3018.2118.2218.22-0.44%35,444
Nov 12, 202518.4518.4517.8118.3018.300.94%75,008
Nov 11, 202518.1518.3218.0518.1318.130.55%24,534
Nov 10, 202518.4518.4517.9518.0318.03-0.72%168,206
Nov 7, 202518.0618.1617.9518.1618.162.19%995,370
Nov 6, 202517.1017.8217.1017.7717.770.85%63,320
Nov 5, 202517.0518.0617.0517.6217.622.70%29,879
Nov 4, 202517.0517.4417.0517.1617.16-0.83%22,527
Nov 3, 202516.7417.3516.7417.3017.30-0.35%36,363
Oct 31, 202517.4517.4517.0017.3617.363.33%79,302
Oct 30, 202516.8517.1916.7516.8016.804.67%41,519
Oct 29, 202516.7016.7016.0516.0516.05-2.01%26,411
Oct 28, 202515.7416.3815.7416.3816.380.24%46,791
Oct 27, 202516.1016.3616.1016.3416.340.26%70,301
Oct 24, 202516.4416.6116.2416.3016.30-0.51%30,850
Oct 23, 202516.0916.4015.8916.3816.380.55%36,772
Oct 22, 202516.3216.3716.2416.2916.29-0.85%48,018
Oct 21, 202516.6516.8916.3516.4316.43-1.50%37,179
Oct 20, 202516.6216.6916.6216.6816.68-0.06%48,863
Oct 17, 202516.6716.7016.6516.6916.691.64%65,399
Oct 16, 202516.5116.9216.3816.4216.420.67%158,317
Oct 15, 202516.1016.3116.1016.3116.311.05%24,539
Oct 14, 202516.0616.2016.0616.1416.141.19%42,945
Oct 13, 202516.3716.3715.9015.9515.950.19%50,754
Oct 10, 202516.6816.6815.8515.9215.920.38%59,101
Oct 9, 202515.6515.9415.6515.8615.86-1.25%29,675
Oct 8, 202516.6816.6816.0416.0616.06-34,876
Oct 7, 202516.1616.1916.0616.0616.06-2.55%47,340
Oct 6, 202516.7116.7616.4516.4816.48-1.61%32,682
Oct 3, 202516.7516.7916.7116.7516.752.13%36,496
Oct 2, 202516.4716.5216.2716.4016.400.37%91,244
Oct 1, 202516.3016.3816.1116.3416.34-0.06%35,803
Sep 30, 202516.3316.5516.3216.3516.350.31%31,722
Sep 29, 202516.6316.6316.2616.3016.30-0.49%22,628
Sep 26, 202516.2016.4016.2016.3816.381.93%28,892
Sep 25, 202515.9116.0815.9116.0716.070.06%39,534
Sep 24, 202515.6116.1315.6116.0616.06-0.37%35,097
Sep 23, 202516.1016.2316.0616.1216.12-36,179
Sep 22, 202516.3016.6416.1016.1216.120.31%33,570
Sep 19, 202516.3416.3416.0716.0716.070.06%38,357
Sep 18, 202516.0016.0816.0016.0616.06-0.19%37,466
Sep 17, 202515.9116.4215.9116.0916.09-0.19%31,321
Sep 16, 202516.4316.6116.1216.1216.120.12%55,640