Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 5,847.00
+147.00 (2.58%)
At close: Nov 26, 2025
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5,820.00 | 5,865.00 | 5,803.00 | 5,859.00 | - | 2.79% | 3,451,700 |
| 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 |
| 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% | 2,191,300 |
| 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% | 2,130,600 |