Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 4,764.00
-6.00 (-0.13%)
Sep 22, 2025, 3:30 PM JST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 4,715.00 | 4,764.00 | 4,695.00 | 4,764.00 | 4,764.00 | 1.15% | 3,232,800 |
| Aug 18, 2025 | 4,740.00 | 4,747.00 | 4,704.00 | 4,710.00 | 4,710.00 | -0.72% | 2,735,300 |
| Aug 15, 2025 | 4,786.00 | 4,788.00 | 4,728.00 | 4,744.00 | 4,744.00 | -0.32% | 3,150,100 |
| Aug 14, 2025 | 4,799.00 | 4,800.00 | 4,742.00 | 4,759.00 | 4,759.00 | -0.85% | 3,523,400 |
| Aug 13, 2025 | 4,815.00 | 4,816.00 | 4,781.00 | 4,800.00 | 4,800.00 | -0.31% | 4,064,900 |
| Aug 12, 2025 | 4,773.00 | 4,829.00 | 4,758.00 | 4,815.00 | 4,815.00 | 0.80% | 5,307,000 |
| Aug 8, 2025 | 4,744.00 | 4,785.00 | 4,723.00 | 4,777.00 | 4,777.00 | 0.80% | 5,091,000 |
| Aug 7, 2025 | 4,684.00 | 4,775.00 | 4,682.00 | 4,739.00 | 4,739.00 | 1.07% | 6,488,100 |
| Aug 6, 2025 | 4,640.00 | 4,695.00 | 4,637.00 | 4,689.00 | 4,689.00 | 1.91% | 5,829,300 |
| Aug 5, 2025 | 4,590.00 | 4,610.00 | 4,568.00 | 4,601.00 | 4,601.00 | 0.50% | 5,578,500 |
| Aug 4, 2025 | 4,527.00 | 4,585.00 | 4,521.00 | 4,578.00 | 4,578.00 | -0.15% | 6,463,600 |
| Aug 1, 2025 | 4,433.00 | 4,589.00 | 4,433.00 | 4,585.00 | 4,585.00 | 6.18% | 21,291,400 |
| Jul 31, 2025 | 4,300.00 | 4,321.00 | 4,290.00 | 4,318.00 | 4,318.00 | 0.63% | 3,917,900 |
| Jul 30, 2025 | 4,281.00 | 4,294.00 | 4,258.00 | 4,291.00 | 4,291.00 | 0.66% | 3,383,700 |
| Jul 29, 2025 | 4,248.00 | 4,276.00 | 4,238.00 | 4,263.00 | 4,263.00 | -0.14% | 3,459,600 |
| Jul 28, 2025 | 4,218.00 | 4,269.00 | 4,211.00 | 4,269.00 | 4,269.00 | 0.83% | 2,983,200 |
| Jul 25, 2025 | 4,285.00 | 4,290.00 | 4,223.00 | 4,234.00 | 4,234.00 | -0.82% | 3,242,900 |
| Jul 24, 2025 | 4,283.00 | 4,291.00 | 4,267.00 | 4,269.00 | 4,269.00 | - | 4,368,500 |
| Jul 23, 2025 | 4,312.00 | 4,330.00 | 4,269.00 | 4,269.00 | 4,269.00 | -0.77% | 5,944,600 |
| Jul 22, 2025 | 4,305.00 | 4,330.00 | 4,280.00 | 4,302.00 | 4,302.00 | 0.02% | 2,828,900 |
| Jul 18, 2025 | 4,340.00 | 4,355.00 | 4,301.00 | 4,301.00 | 4,301.00 | -0.85% | 2,852,900 |
| Jul 17, 2025 | 4,288.00 | 4,338.00 | 4,278.00 | 4,338.00 | 4,338.00 | 1.19% | 3,862,300 |
| Jul 16, 2025 | 4,307.00 | 4,310.00 | 4,273.00 | 4,287.00 | 4,287.00 | -0.46% | 2,395,600 |
| Jul 15, 2025 | 4,275.00 | 4,320.00 | 4,258.00 | 4,307.00 | 4,307.00 | 0.82% | 4,059,900 |
| Jul 14, 2025 | 4,255.00 | 4,292.00 | 4,245.00 | 4,272.00 | 4,272.00 | 1.06% | 3,988,300 |
| Jul 11, 2025 | 4,188.00 | 4,243.00 | 4,186.00 | 4,227.00 | 4,227.00 | 1.73% | 4,644,800 |
| Jul 10, 2025 | 4,180.00 | 4,188.00 | 4,139.00 | 4,155.00 | 4,155.00 | -0.93% | 4,724,500 |