Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 6,254.00
+74.00 (1.20%)
May 14, 2026, 3:30 PM JST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6,204.00 | 6,239.00 | 6,172.00 | 6,238.00 | - | 0.94% | 1,228,100 |
| May 13, 2026 | 6,090.00 | 6,214.00 | 6,056.00 | 6,180.00 | 6,180.00 | 2.01% | 4,356,700 |
| May 12, 2026 | 6,120.00 | 6,136.00 | 6,044.00 | 6,058.00 | 6,058.00 | -1.72% | 4,003,600 |
| May 11, 2026 | 6,000.00 | 6,164.00 | 5,990.00 | 6,164.00 | 6,164.00 | 6.85% | 11,863,100 |
| May 8, 2026 | 5,852.00 | 5,863.00 | 5,769.00 | 5,769.00 | 5,769.00 | -2.83% | 5,770,200 |
| May 7, 2026 | 5,896.00 | 5,964.00 | 5,831.00 | 5,937.00 | 5,937.00 | 0.87% | 4,456,100 |
| May 1, 2026 | 5,818.00 | 5,905.00 | 5,795.00 | 5,886.00 | 5,886.00 | 0.36% | 3,174,400 |
| Apr 30, 2026 | 5,780.00 | 5,865.00 | 5,751.00 | 5,865.00 | 5,865.00 | 1.49% | 4,136,000 |
| Apr 28, 2026 | 5,750.00 | 5,788.00 | 5,696.00 | 5,779.00 | 5,779.00 | -0.03% | 4,445,200 |
| Apr 27, 2026 | 5,760.00 | 5,821.00 | 5,735.00 | 5,781.00 | 5,781.00 | -0.82% | 3,211,200 |
| Apr 24, 2026 | 5,885.00 | 5,907.00 | 5,822.00 | 5,829.00 | 5,829.00 | -0.63% | 3,201,700 |
| Apr 23, 2026 | 5,728.00 | 5,866.00 | 5,695.00 | 5,866.00 | 5,866.00 | 3.42% | 6,374,600 |
| Apr 22, 2026 | 5,707.00 | 5,719.00 | 5,646.00 | 5,672.00 | 5,672.00 | -1.48% | 3,852,800 |
| Apr 21, 2026 | 5,800.00 | 5,808.00 | 5,757.00 | 5,757.00 | 5,757.00 | -0.57% | 2,480,100 |
| Apr 20, 2026 | 5,830.00 | 5,835.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.17% | 2,465,000 |
| Apr 17, 2026 | 5,847.00 | 5,853.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.80% | 3,226,000 |
| Apr 16, 2026 | 5,870.00 | 5,880.00 | 5,826.00 | 5,847.00 | 5,847.00 | -0.85% | 3,684,400 |
| Apr 15, 2026 | 5,912.00 | 5,918.00 | 5,867.00 | 5,897.00 | 5,897.00 | 0.03% | 3,677,700 |
| Apr 14, 2026 | 5,950.00 | 5,961.00 | 5,874.00 | 5,895.00 | 5,895.00 | -0.97% | 4,085,900 |
| Apr 13, 2026 | 5,993.00 | 6,048.00 | 5,935.00 | 5,953.00 | 5,953.00 | -0.33% | 2,990,100 |
| Apr 10, 2026 | 6,034.00 | 6,047.00 | 5,971.00 | 5,973.00 | 5,973.00 | -1.01% | 3,757,200 |
| Apr 9, 2026 | 6,065.00 | 6,106.00 | 6,020.00 | 6,034.00 | 6,034.00 | -0.77% | 4,113,600 |
| Apr 8, 2026 | 6,175.00 | 6,175.00 | 6,081.00 | 6,081.00 | 6,081.00 | -0.08% | 4,158,000 |
| Apr 7, 2026 | 6,135.00 | 6,165.00 | 6,065.00 | 6,086.00 | 6,086.00 | -0.20% | 3,304,700 |
| Apr 6, 2026 | 6,100.00 | 6,121.00 | 6,083.00 | 6,098.00 | 6,098.00 | -0.11% | 2,621,800 |
| Apr 3, 2026 | 6,050.00 | 6,139.00 | 6,036.00 | 6,105.00 | 6,105.00 | 1.67% | 2,809,600 |
| Apr 2, 2026 | 6,062.00 | 6,094.00 | 5,990.00 | 6,005.00 | 6,005.00 | -1.17% | 4,363,000 |
| Apr 1, 2026 | 6,067.00 | 6,079.00 | 6,008.00 | 6,076.00 | 6,076.00 | 0.93% | 4,883,600 |
| Mar 31, 2026 | 6,030.00 | 6,068.00 | 5,981.00 | 6,020.00 | 6,020.00 | -0.59% | 5,107,300 |
| Mar 30, 2026 | 5,914.00 | 6,075.00 | 5,865.00 | 6,056.00 | 6,056.00 | 1.30% | 6,053,200 |
| Mar 27, 2026 | 5,982.00 | 5,998.00 | 5,940.00 | 5,978.00 | 5,978.00 | -0.08% | 4,406,600 |
| Mar 26, 2026 | 5,935.00 | 5,983.00 | 5,917.00 | 5,983.00 | 5,983.00 | 0.55% | 3,133,600 |
| Mar 25, 2026 | 5,936.00 | 5,973.00 | 5,907.00 | 5,950.00 | 5,950.00 | 2.23% | 4,224,000 |
| Mar 24, 2026 | 5,829.00 | 5,833.00 | 5,752.00 | 5,820.00 | 5,820.00 | 2.23% | 4,582,700 |
| Mar 23, 2026 | 5,780.00 | 5,787.00 | 5,662.00 | 5,693.00 | 5,693.00 | -2.63% | 6,754,400 |
| Mar 19, 2026 | 5,865.00 | 5,884.00 | 5,844.00 | 5,847.00 | 5,847.00 | -1.98% | 5,494,300 |
| Mar 18, 2026 | 5,897.00 | 5,976.00 | 5,893.00 | 5,965.00 | 5,965.00 | 1.48% | 3,587,800 |
| Mar 17, 2026 | 5,849.00 | 5,895.00 | 5,829.00 | 5,878.00 | 5,878.00 | 1.24% | 3,446,600 |
| Mar 16, 2026 | 5,796.00 | 5,829.00 | 5,747.00 | 5,806.00 | 5,806.00 | 1.66% | 3,408,600 |
| Mar 13, 2026 | 5,670.00 | 5,729.00 | 5,660.00 | 5,711.00 | 5,711.00 | 0.90% | 3,684,600 |
| Mar 12, 2026 | 5,704.00 | 5,720.00 | 5,638.00 | 5,660.00 | 5,660.00 | -2.21% | 4,254,000 |
| Mar 11, 2026 | 5,794.00 | 5,816.00 | 5,749.00 | 5,788.00 | 5,788.00 | 0.78% | 2,657,500 |
| Mar 10, 2026 | 5,722.00 | 5,752.00 | 5,676.00 | 5,743.00 | 5,743.00 | 1.47% | 4,042,700 |
| Mar 9, 2026 | 5,595.00 | 5,684.00 | 5,551.00 | 5,660.00 | 5,660.00 | -0.95% | 5,079,700 |
| Mar 6, 2026 | 5,631.00 | 5,719.00 | 5,611.00 | 5,714.00 | 5,714.00 | 0.60% | 3,654,800 |
| Mar 5, 2026 | 5,806.00 | 5,843.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.12% | 4,934,400 |
| Mar 4, 2026 | 5,700.00 | 5,728.00 | 5,630.00 | 5,673.00 | 5,673.00 | -2.29% | 5,891,100 |
| Mar 3, 2026 | 5,925.00 | 5,930.00 | 5,806.00 | 5,806.00 | 5,806.00 | -2.94% | 4,547,500 |
| Mar 2, 2026 | 5,930.00 | 6,012.00 | 5,901.00 | 5,982.00 | 5,982.00 | -0.08% | 3,746,400 |
| Feb 27, 2026 | 6,035.00 | 6,040.00 | 5,987.00 | 5,987.00 | 5,987.00 | -0.38% | 3,989,300 |