Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 5,810.00
-9.00 (-0.15%)
Dec 17, 2025, 3:30 PM JST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 5,819.00 | 5,829.00 | 5,783.00 | 5,807.00 | - | -0.21% | 1,083,500 |
| Dec 16, 2025 | 5,843.00 | 5,851.00 | 5,817.00 | 5,819.00 | 5,819.00 | -0.38% | 2,557,200 |
| Dec 15, 2025 | 5,800.00 | 5,850.00 | 5,796.00 | 5,841.00 | 5,841.00 | 1.23% | 4,116,700 |
| Dec 12, 2025 | 5,775.00 | 5,783.00 | 5,746.00 | 5,770.00 | 5,770.00 | 0.73% | 3,013,700 |
| Dec 11, 2025 | 5,820.00 | 5,829.00 | 5,728.00 | 5,728.00 | 5,728.00 | -1.55% | 3,663,100 |
| Dec 10, 2025 | 5,815.00 | 5,819.00 | 5,778.00 | 5,818.00 | 5,818.00 | 0.48% | 2,428,600 |
| Dec 9, 2025 | 5,765.00 | 5,805.00 | 5,745.00 | 5,790.00 | 5,790.00 | 0.63% | 2,621,400 |
| Dec 8, 2025 | 5,775.00 | 5,777.00 | 5,724.00 | 5,754.00 | 5,754.00 | 0.23% | 2,560,500 |
| Dec 5, 2025 | 5,775.00 | 5,779.00 | 5,707.00 | 5,741.00 | 5,741.00 | -0.49% | 3,466,400 |
| Dec 4, 2025 | 5,753.00 | 5,790.00 | 5,731.00 | 5,769.00 | 5,769.00 | -0.77% | 4,377,000 |
| Dec 3, 2025 | 5,850.00 | 5,870.00 | 5,810.00 | 5,814.00 | 5,814.00 | -1.72% | 4,612,600 |
| Dec 2, 2025 | 5,896.00 | 5,962.00 | 5,855.00 | 5,916.00 | 5,916.00 | 0.87% | 3,887,000 |
| Dec 1, 2025 | 5,934.00 | 5,935.00 | 5,834.00 | 5,865.00 | 5,865.00 | -0.03% | 4,289,900 |
| Nov 28, 2025 | 5,891.00 | 5,947.00 | 5,867.00 | 5,867.00 | 5,867.00 | -0.27% | 4,075,600 |
| Nov 27, 2025 | 5,859.00 | 5,924.00 | 5,838.00 | 5,883.00 | 5,883.00 | 0.62% | 4,048,800 |
| Nov 26, 2025 | 5,820.00 | 5,898.00 | 5,803.00 | 5,847.00 | 5,847.00 | 2.58% | 6,540,400 |
| Nov 25, 2025 | 5,745.00 | 5,751.00 | 5,656.00 | 5,700.00 | 5,700.00 | -1.21% | 5,291,400 |
| Nov 21, 2025 | 5,780.00 | 5,830.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.07% | 5,224,700 |
| Nov 20, 2025 | 5,693.00 | 5,794.00 | 5,681.00 | 5,774.00 | 5,774.00 | 1.53% | 4,180,400 |
| Nov 19, 2025 | 5,654.00 | 5,705.00 | 5,613.00 | 5,687.00 | 5,687.00 | 0.30% | 3,583,500 |
| Nov 18, 2025 | 5,700.00 | 5,748.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.54% | 4,675,800 |
| Nov 17, 2025 | 5,705.00 | 5,730.00 | 5,677.00 | 5,701.00 | 5,701.00 | 0.28% | 4,337,600 |
| Nov 14, 2025 | 5,672.00 | 5,691.00 | 5,633.00 | 5,685.00 | 5,685.00 | 0.25% | 2,981,300 |
| Nov 13, 2025 | 5,711.00 | 5,735.00 | 5,651.00 | 5,671.00 | 5,671.00 | 0.30% | 3,196,300 |
| Nov 12, 2025 | 5,608.00 | 5,704.00 | 5,600.00 | 5,654.00 | 5,654.00 | 1.47% | 4,443,200 |
| Nov 11, 2025 | 5,550.00 | 5,572.00 | 5,501.00 | 5,572.00 | 5,572.00 | 0.56% | 3,212,200 |
| Nov 10, 2025 | 5,590.00 | 5,628.00 | 5,530.00 | 5,541.00 | 5,541.00 | -0.13% | 4,276,800 |
| Nov 7, 2025 | 5,482.00 | 5,577.00 | 5,481.00 | 5,548.00 | 5,548.00 | 1.43% | 6,669,900 |
| Nov 6, 2025 | 5,393.00 | 5,487.00 | 5,387.00 | 5,470.00 | 5,470.00 | 1.45% | 6,280,300 |
| Nov 5, 2025 | 5,323.00 | 5,392.00 | 5,260.00 | 5,392.00 | 5,392.00 | 2.06% | 4,900,200 |
| Nov 4, 2025 | 5,350.00 | 5,353.00 | 5,283.00 | 5,283.00 | 5,283.00 | -1.53% | 5,224,900 |
| Oct 31, 2025 | 5,357.00 | 5,463.00 | 5,300.00 | 5,365.00 | 5,365.00 | 8.93% | 12,053,900 |
| Oct 30, 2025 | 4,921.00 | 4,929.00 | 4,886.00 | 4,925.00 | 4,925.00 | 0.35% | 4,193,900 |
| Oct 29, 2025 | 4,972.00 | 4,980.00 | 4,893.00 | 4,908.00 | 4,908.00 | -1.47% | 4,177,200 |
| Oct 28, 2025 | 5,014.00 | 5,034.00 | 4,973.00 | 4,981.00 | 4,981.00 | -0.58% | 3,363,000 |
| Oct 27, 2025 | 5,003.00 | 5,010.00 | 4,981.00 | 5,010.00 | 5,010.00 | 0.78% | 2,831,600 |
| Oct 24, 2025 | 4,989.00 | 5,002.00 | 4,971.00 | 4,971.00 | 4,971.00 | -0.68% | 2,745,900 |
| Oct 23, 2025 | 5,000.00 | 5,019.00 | 4,979.00 | 5,005.00 | 5,005.00 | 0.68% | 3,306,900 |
| Oct 22, 2025 | 4,974.00 | 5,008.00 | 4,957.00 | 4,971.00 | 4,971.00 | -0.22% | 3,966,100 |
| Oct 21, 2025 | 5,000.00 | 5,013.00 | 4,974.00 | 4,982.00 | 4,982.00 | -0.76% | 2,860,800 |
| Oct 20, 2025 | 5,022.00 | 5,042.00 | 5,004.00 | 5,020.00 | 5,020.00 | 0.26% | 2,772,500 |
| Oct 17, 2025 | 4,960.00 | 5,007.00 | 4,953.00 | 5,007.00 | 5,007.00 | 1.09% | 2,945,000 |
| Oct 16, 2025 | 4,950.00 | 5,008.00 | 4,940.00 | 4,953.00 | 4,953.00 | 0.51% | 4,661,500 |
| Oct 15, 2025 | 4,925.00 | 4,944.00 | 4,903.00 | 4,928.00 | 4,928.00 | 0.37% | 2,608,500 |
| Oct 14, 2025 | 4,854.00 | 4,914.00 | 4,840.00 | 4,910.00 | 4,910.00 | 0.12% | 3,645,300 |
| Oct 10, 2025 | 4,860.00 | 4,906.00 | 4,838.00 | 4,904.00 | 4,904.00 | 0.72% | 3,409,000 |
| Oct 9, 2025 | 4,900.00 | 4,918.00 | 4,847.00 | 4,869.00 | 4,869.00 | -0.73% | 3,159,100 |
| Oct 8, 2025 | 4,910.00 | 4,948.00 | 4,893.00 | 4,905.00 | 4,905.00 | 0.57% | 3,439,200 |
| Oct 7, 2025 | 4,979.00 | 4,980.00 | 4,877.00 | 4,877.00 | 4,877.00 | -1.20% | 3,785,000 |
| Oct 6, 2025 | 4,990.00 | 5,027.00 | 4,933.00 | 4,936.00 | 4,936.00 | 0.14% | 4,759,500 |