Skip to main content
Japan Tobacco Inc. (JAPAY)
OTCMKTS · Delayed Price · Currency is USD
13.53
+0.13 (0.97%)
Nov 21, 2024, 4:00 PM EST

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.3113.4513.2513.4013.40-0.22%42,807
Nov 19, 202413.2313.5313.2313.4313.43-0.22%75,112
Nov 18, 202413.2313.5013.2313.4613.460.48%109,085
Nov 15, 202413.2313.4513.2313.4013.400.50%101,087
Nov 14, 202413.7213.8413.3313.3313.33-0.45%57,894
Nov 13, 202413.2113.4213.0513.3913.39-0.89%84,559
Nov 12, 202414.1714.1713.4513.5113.51-1.46%81,503
Nov 11, 202413.7213.8713.6713.7113.710.07%879,443
Nov 8, 202413.8514.2113.6513.7013.70-1.35%1,419,198
Nov 7, 202414.2414.2413.7013.8913.893.56%1,669,327
Nov 6, 202413.4013.4213.3513.4113.41-1.03%36,676
Nov 5, 202413.5413.6113.5413.5513.55-0.59%51,528
Nov 4, 202413.8513.9813.5913.6313.630.37%71,359
Nov 1, 202413.5413.5813.5013.5813.58-0.73%44,037
Oct 31, 202413.7113.7513.3513.6813.68-0.65%71,366
Oct 30, 202413.8113.8613.7713.7713.770.22%18,653
Oct 29, 202413.6913.7513.3813.7413.742.31%48,161
Oct 28, 202414.0314.0313.4213.4313.430.13%42,370
Oct 25, 202413.4313.4813.4013.4113.41-1.05%41,936
Oct 24, 202414.1714.1713.1313.5613.560.33%45,618
Oct 23, 202413.4713.8413.4113.5113.51-0.07%41,703
Oct 22, 202413.5113.5413.4613.5213.52-109,186
Oct 21, 202413.4313.5313.1213.5213.52-3.50%36,431
Oct 18, 202414.2314.2313.9114.0114.01-1.55%60,900
Oct 17, 202413.9114.3113.8914.2314.230.14%37,136
Oct 16, 202414.5214.8114.2114.2114.21-0.49%39,545
Oct 15, 202414.2914.3314.2514.2814.28-1.28%52,881
Oct 14, 202414.4214.4914.4214.4714.47-0.24%41,671
Oct 11, 202414.0114.5014.0114.5014.50-1.16%27,163
Oct 10, 202414.6014.6814.5914.6714.671.52%18,040
Oct 9, 202413.9414.9913.9414.4514.45-0.89%49,163
Oct 8, 202414.5114.6014.4714.5814.580.41%66,855
Oct 7, 202414.5714.5714.4814.5214.520.07%162,741
Oct 4, 202414.5114.5214.4614.5114.510.35%21,356
Oct 3, 202414.6914.9914.3714.4614.46-0.21%27,100
Oct 2, 202414.5014.5214.4314.4914.49-0.96%31,945
Oct 1, 202414.6714.6714.5614.6314.630.55%57,595
Sep 30, 202414.6214.6214.5214.5514.55-0.14%40,418
Sep 27, 202413.9914.8113.9914.5714.57-0.27%18,226
Sep 26, 202414.3114.6214.3114.6114.612.31%59,504
Sep 25, 202414.3314.3414.2714.2814.28-1.59%15,958
Sep 24, 202414.4714.5114.4614.5114.511.33%21,788
Sep 23, 202414.2914.3514.2914.3214.320.14%17,391
Sep 20, 202414.2314.6514.2314.3014.30-0.69%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%28,756
Sep 16, 202414.4914.5514.4714.5514.550.62%17,738
Sep 13, 202414.4914.5014.4314.4614.46-0.28%13,273
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%46,596
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%17,259
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, 202414.6314.8514.3714.4014.40-0.96%33,719
Aug 29, 202414.4714.5514.4414.5414.540.83%17,281
Aug 28, 202414.4614.4614.3914.4214.420.10%27,464
Aug 27, 202414.5014.5014.3114.4114.410.66%15,501
Aug 26, 202414.3714.3714.2814.3114.31-1.72%11,816
Aug 23, 202414.3914.5614.3914.5614.562.90%24,692
Aug 22, 202414.3614.3614.1514.1514.15-1.05%44,159
Aug 21, 202414.4514.7014.1414.3014.302.00%145,784
Aug 20, 202414.1014.3913.9914.0214.02-0.43%20,398
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%35,084
Aug 14, 202413.7813.8213.7813.8213.822.35%53,071
Aug 13, 202413.4513.5213.4513.5013.501.22%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%256,458
Aug 6, 202412.2112.9012.2112.7512.752.25%132,798
Aug 5, 202413.1813.1812.1012.4712.47-5.17%67,874
Aug 2, 202413.6213.6213.1313.1513.15-5.53%42,052
Aug 1, 202414.3514.3513.8713.9213.92-4.66%25,951
Jul 31, 202414.5014.6514.3014.6014.602.38%16,930
Jul 30, 202414.2614.2614.1714.2614.26-15,918
Jul 29, 202414.2414.2814.2314.2614.261.21%15,072
Jul 26, 202414.1614.1614.0514.0914.09-0.28%14,796
Jul 25, 202414.0914.1514.0814.1314.13-0.73%21,762
Jul 24, 202414.3214.3214.1914.2314.23-0.88%75,835
Jul 23, 202414.3114.3714.3014.3614.360.98%19,854
Jul 22, 202414.1514.2414.1514.2214.221.28%22,182
Jul 19, 202414.0714.0914.0214.0414.040.07%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, 202413.5813.8013.5813.7713.770.11%27,839
Jul 15, 202413.8013.8013.7513.7613.760.40%24,033
Jul 12, 202413.7213.8013.6113.7013.70-0.51%38,331
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, 202413.6013.6413.5913.6413.640.10%50,480
Jul 8, 202413.4713.6913.4713.6313.63-0.39%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