Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 5,323.00
-42.00 (-0.78%)
Nov 4, 2025, 11:30 AM JST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 4,852.00 | 4,940.00 | 4,842.00 | 4,929.00 | 4,929.00 | 3.62% | 5,379,100 |
| Oct 2, 2025 | 4,801.00 | 4,813.00 | 4,748.00 | 4,757.00 | 4,757.00 | -1.47% | 3,405,200 |
| Oct 1, 2025 | 4,843.00 | 4,849.00 | 4,787.00 | 4,828.00 | 4,828.00 | -0.70% | 3,359,100 |
| Sep 30, 2025 | 4,834.00 | 4,863.00 | 4,811.00 | 4,862.00 | 4,862.00 | 0.23% | 2,730,500 |
| Sep 29, 2025 | 4,923.00 | 4,924.00 | 4,851.00 | 4,851.00 | 4,851.00 | -1.44% | 3,184,800 |
| Sep 26, 2025 | 4,840.00 | 4,929.00 | 4,832.00 | 4,922.00 | 4,922.00 | 1.97% | 5,606,900 |
| Sep 25, 2025 | 4,820.00 | 4,836.00 | 4,801.00 | 4,827.00 | 4,827.00 | 0.77% | 2,935,100 |
| Sep 24, 2025 | 4,798.00 | 4,804.00 | 4,761.00 | 4,790.00 | 4,790.00 | 0.55% | 3,209,500 |
| Sep 22, 2025 | 4,782.00 | 4,822.00 | 4,764.00 | 4,764.00 | 4,764.00 | -0.13% | 2,370,700 |
| Sep 19, 2025 | 4,750.00 | 4,809.00 | 4,745.00 | 4,770.00 | 4,770.00 | 0.36% | 4,336,900 |
| Sep 18, 2025 | 4,770.00 | 4,773.00 | 4,734.00 | 4,753.00 | 4,753.00 | 0.15% | 1,670,900 |
| Sep 17, 2025 | 4,743.00 | 4,764.00 | 4,733.00 | 4,746.00 | 4,746.00 | -0.15% | 2,254,400 |
| Sep 16, 2025 | 4,739.00 | 4,763.00 | 4,723.00 | 4,753.00 | 4,753.00 | 0.19% | 2,254,400 |
| Sep 12, 2025 | 4,786.00 | 4,786.00 | 4,739.00 | 4,744.00 | 4,744.00 | -0.17% | 2,842,300 |
| Sep 11, 2025 | 4,717.00 | 4,752.00 | 4,707.00 | 4,752.00 | 4,752.00 | 0.68% | 2,842,300 |
| Sep 10, 2025 | 4,725.00 | 4,741.00 | 4,720.00 | 4,720.00 | 4,720.00 | -0.11% | 2,088,200 |
| Sep 9, 2025 | 4,783.00 | 4,786.00 | 4,725.00 | 4,725.00 | 4,725.00 | -1.21% | 2,377,600 |
| Sep 8, 2025 | 4,749.00 | 4,790.00 | 4,738.00 | 4,783.00 | 4,783.00 | 0.86% | 2,697,000 |
| Sep 5, 2025 | 4,725.00 | 4,745.00 | 4,705.00 | 4,742.00 | 4,742.00 | 0.62% | 2,100,700 |
| Sep 4, 2025 | 4,675.00 | 4,714.00 | 4,652.00 | 4,713.00 | 4,713.00 | 0.79% | 2,339,900 |
| Sep 3, 2025 | 4,673.00 | 4,697.00 | 4,660.00 | 4,676.00 | 4,676.00 | -0.19% | 2,921,000 |
| Sep 2, 2025 | 4,683.00 | 4,703.00 | 4,664.00 | 4,685.00 | 4,685.00 | 0.04% | 2,336,600 |
| Sep 1, 2025 | 4,698.00 | 4,737.00 | 4,674.00 | 4,683.00 | 4,683.00 | -0.11% | 2,402,500 |
| Aug 29, 2025 | 4,705.00 | 4,716.00 | 4,663.00 | 4,688.00 | 4,688.00 | -0.76% | 3,127,000 |
| Aug 28, 2025 | 4,699.00 | 4,730.00 | 4,686.00 | 4,724.00 | 4,724.00 | 0.45% | 2,122,400 |
| Aug 27, 2025 | 4,708.00 | 4,717.00 | 4,688.00 | 4,703.00 | 4,703.00 | -0.04% | 1,874,800 |
| Aug 26, 2025 | 4,730.00 | 4,733.00 | 4,682.00 | 4,705.00 | 4,705.00 | -0.82% | 3,664,300 |
| Aug 25, 2025 | 4,781.00 | 4,788.00 | 4,728.00 | 4,744.00 | 4,744.00 | -1.78% | 3,515,200 |
| Aug 22, 2025 | 4,822.00 | 4,837.00 | 4,805.00 | 4,830.00 | 4,830.00 | 0.37% | 2,561,700 |
| Aug 21, 2025 | 4,858.00 | 4,858.00 | 4,801.00 | 4,812.00 | 4,812.00 | -1.33% | 2,924,600 |
| Aug 20, 2025 | 4,801.00 | 4,886.00 | 4,800.00 | 4,877.00 | 4,877.00 | 2.37% | 6,998,700 |