Skip to main content
logo
Japan Tobacco Inc. (TYO:2914)
Japan flag Japan · Delayed Price · Currency is JPY
4,585.00
+267.00 (6.18%)
Aug 1, 2025, 3:30 PM JST

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,433.004,589.004,433.004,585.004,585.006.18%21,291,400
Jul 31, 20254,300.004,321.004,290.004,318.004,318.000.63%3,917,900
Jul 30, 20254,281.004,294.004,258.004,291.004,291.000.66%3,383,700
Jul 29, 20254,248.004,276.004,238.004,263.004,263.00-0.14%3,459,600
Jul 28, 20254,218.004,269.004,211.004,269.004,269.000.83%2,983,200
Jul 25, 20254,285.004,290.004,223.004,234.004,234.00-0.82%3,242,900
Jul 24, 20254,283.004,291.004,267.004,269.004,269.00-4,368,500
Jul 23, 20254,312.004,330.004,269.004,269.004,269.00-0.77%5,944,600
Jul 22, 20254,305.004,330.004,280.004,302.004,302.000.02%2,828,900
Jul 18, 20254,340.004,355.004,301.004,301.004,301.00-0.85%2,852,900
Jul 17, 20254,288.004,338.004,278.004,338.004,338.001.19%3,862,300
Jul 16, 20254,307.004,310.004,273.004,287.004,287.00-0.46%2,395,600
Jul 15, 20254,275.004,320.004,258.004,307.004,307.000.82%4,059,900
Jul 14, 20254,255.004,292.004,245.004,272.004,272.001.06%3,988,300
Jul 11, 20254,188.004,243.004,186.004,227.004,227.001.73%4,644,800
Jul 10, 20254,180.004,188.004,139.004,155.004,155.00-0.93%4,724,500
Jul 9, 20254,176.004,196.004,145.004,194.004,194.000.38%3,287,000
Jul 8, 20254,200.004,216.004,178.004,178.004,178.00-0.71%3,361,300
Jul 7, 20254,205.004,220.004,197.004,208.004,208.00-0.24%2,265,900
Jul 4, 20254,217.004,226.004,201.004,218.004,218.000.09%2,092,500
Jul 3, 20254,225.004,229.004,194.004,214.004,214.00-0.50%4,121,100
Jul 2, 20254,230.004,243.004,210.004,235.004,235.00-0.40%2,955,700
Jul 1, 20254,250.004,259.004,210.004,252.004,252.000.09%3,754,000
Jun 30, 20254,229.004,258.004,194.004,248.004,248.000.76%5,325,500
Jun 27, 20254,183.004,232.004,183.004,216.004,216.00-1.47%8,109,300
Jun 26, 20254,295.004,306.004,275.004,279.004,182.00-0.77%8,263,600
Jun 25, 20254,350.004,351.004,308.004,312.004,214.25-0.87%4,298,700
Jun 24, 20254,399.004,400.004,350.004,350.004,251.39-0.68%3,585,700
Jun 23, 20254,375.004,382.004,350.004,380.004,280.710.39%2,910,600
Jun 20, 20254,406.004,432.004,363.004,363.004,264.10-1.20%5,644,400
Jun 19, 20254,400.004,420.004,372.004,416.004,315.890.36%2,909,800
Jun 18, 20254,350.004,400.004,349.004,400.004,300.261.03%3,123,600
Jun 17, 20254,359.004,360.004,340.004,355.004,256.28-0.11%2,367,900
Jun 16, 20254,363.004,378.004,336.004,360.004,261.160.55%2,544,400
Jun 13, 20254,400.004,400.004,336.004,336.004,237.71-1.83%4,765,000
Jun 12, 20254,410.004,448.004,407.004,417.004,316.871.26%4,918,200
Jun 11, 20254,391.004,399.004,356.004,362.004,263.12-0.89%3,219,000
Jun 10, 20254,365.004,404.004,352.004,401.004,301.230.82%4,213,400
Jun 9, 20254,351.004,365.004,337.004,365.004,266.050.81%2,303,300
Jun 6, 20254,308.004,330.004,298.004,330.004,231.841.00%2,686,600
Jun 5, 20254,350.004,360.004,280.004,287.004,189.82-1.65%4,769,900
Jun 4, 20254,400.004,400.004,356.004,359.004,260.19-1.16%5,039,700
Jun 3, 20254,400.004,416.004,391.004,410.004,310.03-0.02%2,733,200
Jun 2, 20254,433.004,437.004,390.004,411.004,311.01-0.61%3,580,500
May 30, 20254,406.004,449.004,385.004,438.004,337.400.09%10,803,900
May 29, 20254,430.004,440.004,404.004,434.004,333.49-0.11%3,943,300
May 28, 20254,450.004,450.004,415.004,439.004,338.370.27%3,298,300
May 27, 20254,422.004,436.004,407.004,427.004,326.65-2,593,300
May 26, 20254,442.004,470.004,427.004,427.004,326.65-0.47%2,860,800
May 23, 20254,420.004,448.004,397.004,448.004,347.170.84%2,865,800