Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 5,893.00
-79.00 (-1.32%)
At close: Feb 20, 2026
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,987.00 | 5,988.00 | 5,893.00 | 5,893.00 | 5,893.00 | -1.32% | 3,237,800 |
| Feb 19, 2026 | 5,951.00 | 6,018.00 | 5,927.00 | 5,972.00 | 5,972.00 | 0.13% | 2,679,200 |
| Feb 18, 2026 | 5,905.00 | 5,980.00 | 5,890.00 | 5,964.00 | 5,964.00 | 1.24% | 2,911,800 |
| Feb 17, 2026 | 6,009.00 | 6,009.00 | 5,864.00 | 5,891.00 | 5,891.00 | -1.65% | 3,510,900 |
| Feb 16, 2026 | 6,087.00 | 6,091.00 | 5,968.00 | 5,990.00 | 5,990.00 | -1.59% | 4,335,400 |
| Feb 13, 2026 | 6,040.00 | 6,148.00 | 5,967.00 | 6,087.00 | 6,087.00 | -0.86% | 7,945,300 |
| Feb 12, 2026 | 6,080.00 | 6,182.00 | 6,061.00 | 6,140.00 | 6,140.00 | 1.57% | 5,162,000 |
| Feb 10, 2026 | 6,100.00 | 6,116.00 | 6,043.00 | 6,045.00 | 6,045.00 | -1.45% | 4,353,400 |
| Feb 9, 2026 | 6,100.00 | 6,170.00 | 6,054.00 | 6,134.00 | 6,134.00 | 1.57% | 5,292,700 |
| Feb 6, 2026 | 5,950.00 | 6,039.00 | 5,938.00 | 6,039.00 | 6,039.00 | 1.77% | 4,724,800 |
| Feb 5, 2026 | 5,950.00 | 5,970.00 | 5,911.00 | 5,934.00 | 5,934.00 | 0.80% | 3,870,700 |
| Feb 4, 2026 | 5,790.00 | 5,889.00 | 5,755.00 | 5,887.00 | 5,887.00 | 1.89% | 4,083,500 |
| Feb 3, 2026 | 5,693.00 | 5,791.00 | 5,677.00 | 5,778.00 | 5,778.00 | 1.48% | 3,859,800 |
| Feb 2, 2026 | 5,723.00 | 5,745.00 | 5,668.00 | 5,694.00 | 5,694.00 | 2.02% | 4,156,900 |
| Jan 30, 2026 | 5,577.00 | 5,587.00 | 5,534.00 | 5,581.00 | 5,581.00 | 0.40% | 2,585,700 |
| Jan 29, 2026 | 5,502.00 | 5,559.00 | 5,451.00 | 5,559.00 | 5,559.00 | 0.87% | 3,521,600 |
| Jan 28, 2026 | 5,551.00 | 5,566.00 | 5,510.00 | 5,511.00 | 5,511.00 | -1.13% | 3,654,900 |
| Jan 27, 2026 | 5,585.00 | 5,592.00 | 5,546.00 | 5,574.00 | 5,574.00 | -0.20% | 2,417,400 |
| Jan 26, 2026 | 5,638.00 | 5,645.00 | 5,562.00 | 5,585.00 | 5,585.00 | -1.12% | 4,407,200 |
| Jan 23, 2026 | 5,683.00 | 5,690.00 | 5,640.00 | 5,648.00 | 5,648.00 | -0.58% | 3,519,100 |
| Jan 22, 2026 | 5,747.00 | 5,749.00 | 5,669.00 | 5,681.00 | 5,681.00 | -1.06% | 3,398,300 |
| Jan 21, 2026 | 5,802.00 | 5,805.00 | 5,737.00 | 5,742.00 | 5,742.00 | -1.36% | 3,971,600 |
| Jan 20, 2026 | 5,782.00 | 5,830.00 | 5,736.00 | 5,821.00 | 5,821.00 | 0.66% | 3,983,700 |
| Jan 19, 2026 | 5,790.00 | 5,811.00 | 5,772.00 | 5,783.00 | 5,783.00 | -0.29% | 2,949,500 |
| Jan 16, 2026 | 5,801.00 | 5,809.00 | 5,761.00 | 5,800.00 | 5,800.00 | -0.51% | 3,161,600 |
| Jan 15, 2026 | 5,810.00 | 5,868.00 | 5,809.00 | 5,830.00 | 5,830.00 | 0.09% | 4,202,700 |
| Jan 14, 2026 | 5,804.00 | 5,844.00 | 5,794.00 | 5,825.00 | 5,825.00 | 0.55% | 4,683,300 |
| Jan 13, 2026 | 5,800.00 | 5,817.00 | 5,761.00 | 5,793.00 | 5,793.00 | 0.28% | 5,416,700 |
| Jan 9, 2026 | 5,693.00 | 5,777.00 | 5,685.00 | 5,777.00 | 5,777.00 | 0.82% | 4,198,200 |
| Jan 8, 2026 | 5,700.00 | 5,749.00 | 5,656.00 | 5,730.00 | 5,730.00 | 2.21% | 5,815,300 |
| Jan 7, 2026 | 5,602.00 | 5,638.00 | 5,575.00 | 5,606.00 | 5,606.00 | -0.73% | 4,337,800 |
| Jan 6, 2026 | 5,635.00 | 5,664.00 | 5,569.00 | 5,647.00 | 5,647.00 | 0.20% | 5,405,000 |
| Jan 5, 2026 | 5,639.00 | 5,666.00 | 5,596.00 | 5,636.00 | 5,636.00 | -0.07% | 5,950,500 |
| Dec 30, 2025 | 5,680.00 | 5,698.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.48% | 3,357,900 |
| Dec 29, 2025 | 5,619.00 | 5,729.00 | 5,613.00 | 5,667.00 | 5,667.00 | -1.60% | 7,357,600 |
| Dec 26, 2025 | 5,764.00 | 5,793.00 | 5,754.00 | 5,759.00 | 5,629.00 | -0.16% | 5,220,800 |
| Dec 25, 2025 | 5,795.00 | 5,796.00 | 5,747.00 | 5,768.00 | 5,637.80 | -0.12% | 3,407,400 |
| Dec 24, 2025 | 5,795.00 | 5,808.00 | 5,764.00 | 5,775.00 | 5,644.64 | 0.17% | 4,031,500 |
| Dec 23, 2025 | 5,751.00 | 5,781.00 | 5,740.00 | 5,765.00 | 5,634.86 | 0.28% | 2,936,100 |
| Dec 22, 2025 | 5,802.00 | 5,820.00 | 5,742.00 | 5,749.00 | 5,619.23 | -0.43% | 4,679,700 |
| Dec 19, 2025 | 5,776.00 | 5,840.00 | 5,774.00 | 5,774.00 | 5,643.66 | 0.03% | 4,567,100 |
| Dec 18, 2025 | 5,790.00 | 5,804.00 | 5,757.00 | 5,772.00 | 5,641.71 | -0.65% | 2,605,300 |
| Dec 17, 2025 | 5,819.00 | 5,829.00 | 5,783.00 | 5,810.00 | 5,678.85 | -0.15% | 2,250,300 |
| Dec 16, 2025 | 5,843.00 | 5,851.00 | 5,817.00 | 5,819.00 | 5,687.65 | -0.38% | 2,557,200 |
| Dec 15, 2025 | 5,800.00 | 5,850.00 | 5,796.00 | 5,841.00 | 5,709.15 | 1.23% | 4,116,700 |
| Dec 12, 2025 | 5,775.00 | 5,783.00 | 5,746.00 | 5,770.00 | 5,639.75 | 0.73% | 3,013,700 |
| Dec 11, 2025 | 5,820.00 | 5,829.00 | 5,728.00 | 5,728.00 | 5,598.70 | -1.55% | 3,663,100 |
| Dec 10, 2025 | 5,815.00 | 5,819.00 | 5,778.00 | 5,818.00 | 5,686.67 | 0.48% | 2,428,600 |
| Dec 9, 2025 | 5,765.00 | 5,805.00 | 5,745.00 | 5,790.00 | 5,659.30 | 0.63% | 2,621,400 |
| Dec 8, 2025 | 5,775.00 | 5,777.00 | 5,724.00 | 5,754.00 | 5,624.11 | 0.23% | 2,560,500 |