Japan Tobacco Inc. (JAPAY)
OTCMKTS · Delayed Price · Currency is USD
16.10
+0.07 (0.46%)
Sep 15, 2025, 3:58 PM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.14 | 16.15 | 16.07 | 16.10 | 16.10 | 0.46% | 22,737 |
| Sep 12, 2025 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | -0.52% | 57,394 |
| Sep 11, 2025 | 15.92 | 16.16 | 15.92 | 16.11 | 16.11 | 0.81% | 29,459 |
| Sep 10, 2025 | 16.24 | 16.24 | 15.97 | 15.98 | 15.98 | -0.31% | 20,981 |
| Sep 9, 2025 | 16.34 | 16.68 | 15.98 | 16.03 | 16.03 | -1.23% | 23,147 |
| Sep 8, 2025 | 15.56 | 16.23 | 15.56 | 16.23 | 16.23 | 1.25% | 35,733 |
| Sep 5, 2025 | 16.07 | 16.09 | 16.01 | 16.03 | 16.03 | 0.94% | 18,466 |
| Sep 4, 2025 | 15.93 | 15.93 | 15.83 | 15.88 | 15.88 | 0.57% | 22,672 |
| Sep 3, 2025 | 16.01 | 16.01 | 15.74 | 15.79 | 15.79 | 0.06% | 36,849 |
| Sep 2, 2025 | 16.00 | 16.12 | 15.73 | 15.78 | 15.78 | -0.50% | 35,063 |
| Aug 29, 2025 | 16.02 | 16.02 | 15.81 | 15.86 | 15.86 | -0.99% | 30,912 |
| Aug 28, 2025 | 15.98 | 16.04 | 15.98 | 16.02 | 16.02 | 0.75% | 21,402 |
| Aug 27, 2025 | 15.83 | 16.49 | 15.83 | 15.90 | 15.90 | -0.19% | 25,403 |
| Aug 26, 2025 | 16.56 | 16.56 | 15.88 | 15.93 | 15.93 | -0.33% | 21,773 |
| Aug 25, 2025 | 16.43 | 16.43 | 15.98 | 15.98 | 15.98 | -2.73% | 38,180 |
| Aug 22, 2025 | 16.52 | 16.52 | 16.25 | 16.43 | 16.43 | 1.29% | 98,705 |
| Aug 21, 2025 | 16.31 | 16.92 | 16.20 | 16.22 | 16.22 | -1.93% | 61,842 |
| Aug 20, 2025 | 16.49 | 16.54 | 16.49 | 16.54 | 16.54 | 2.54% | 26,157 |
| Aug 19, 2025 | 16.27 | 16.27 | 16.10 | 16.13 | 16.13 | 1.26% | 29,481 |
| Aug 18, 2025 | 16.20 | 16.20 | 15.89 | 15.93 | 15.93 | -0.99% | 41,772 |
| Aug 15, 2025 | 16.11 | 16.11 | 16.07 | 16.09 | 16.09 | -0.25% | 26,985 |
| Aug 14, 2025 | 16.48 | 16.48 | 16.02 | 16.13 | 16.13 | -0.62% | 27,529 |
| Aug 13, 2025 | 16.04 | 16.47 | 16.04 | 16.23 | 16.23 | -0.61% | 17,224 |
| Aug 12, 2025 | 15.61 | 16.36 | 15.61 | 16.33 | 16.33 | 0.62% | 171,302 |
| Aug 11, 2025 | 16.21 | 16.25 | 16.20 | 16.23 | 16.23 | - | 40,844 |
| Aug 8, 2025 | 16.01 | 16.44 | 16.01 | 16.23 | 16.23 | 0.74% | 143,216 |
| Aug 7, 2025 | 16.00 | 16.13 | 15.57 | 16.11 | 16.11 | 0.88% | 919,089 |
| Aug 6, 2025 | 15.89 | 15.99 | 15.86 | 15.97 | 15.97 | 2.44% | 1,534,036 |
| Aug 5, 2025 | 15.54 | 15.65 | 15.54 | 15.59 | 15.59 | 0.32% | 1,447,824 |
| Aug 4, 2025 | 15.41 | 15.56 | 15.41 | 15.54 | 15.54 | 1.24% | 40,698 |
| Aug 1, 2025 | 15.35 | 15.41 | 15.28 | 15.35 | 15.35 | 3.02% | 47,133 |
| Jul 31, 2025 | 14.60 | 15.04 | 14.60 | 14.90 | 14.90 | 4.12% | 100,444 |
| Jul 30, 2025 | 14.33 | 14.47 | 14.27 | 14.31 | 14.31 | 0.42% | 32,082 |
| Jul 29, 2025 | 14.27 | 14.34 | 14.20 | 14.25 | 14.25 | 0.07% | 51,339 |
| Jul 28, 2025 | 14.95 | 14.95 | 14.23 | 14.24 | 14.24 | -0.35% | 75,575 |
| Jul 25, 2025 | 14.48 | 14.48 | 14.27 | 14.29 | 14.29 | -1.38% | 28,343 |
| Jul 24, 2025 | 14.76 | 14.87 | 14.44 | 14.49 | 14.49 | -0.52% | 31,745 |
| Jul 23, 2025 | 14.82 | 15.19 | 14.54 | 14.57 | 14.57 | -0.64% | 22,906 |
| Jul 22, 2025 | 14.60 | 14.66 | 14.52 | 14.66 | 14.66 | 0.41% | 44,447 |
| Jul 21, 2025 | 14.56 | 14.60 | 14.53 | 14.60 | 14.60 | 1.11% | 53,133 |
| Jul 18, 2025 | 14.42 | 14.45 | 14.34 | 14.44 | 14.44 | -0.82% | 58,898 |
| Jul 17, 2025 | 14.02 | 14.60 | 14.02 | 14.56 | 14.56 | 0.76% | 48,917 |
| Jul 16, 2025 | 14.39 | 14.45 | 14.37 | 14.45 | 14.45 | 0.07% | 51,374 |
| Jul 15, 2025 | 14.44 | 14.50 | 14.40 | 14.44 | 14.44 | - | 60,534 |
| Jul 14, 2025 | 14.32 | 14.47 | 14.20 | 14.44 | 14.44 | 0.91% | 59,330 |
| Jul 11, 2025 | 14.30 | 14.32 | 14.28 | 14.31 | 14.31 | 0.70% | 33,450 |
| Jul 10, 2025 | 14.20 | 14.30 | 14.11 | 14.21 | 14.21 | -0.77% | 41,415 |
| Jul 9, 2025 | 14.53 | 14.61 | 14.25 | 14.32 | 14.32 | 0.49% | 44,479 |
| Jul 8, 2025 | 14.22 | 14.28 | 14.20 | 14.25 | 14.25 | -0.70% | 50,694 |
| Jul 7, 2025 | 14.47 | 14.47 | 14.35 | 14.35 | 14.35 | -1.37% | 59,302 |