Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 6,983.00
-3.00 (-0.04%)
Aug 26, 2026, 3:30 PM JST
Japan Tobacco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7,014.00 | 7,018.00 | 6,965.00 | 6,983.00 | 6,983.00 | -0.04% | 1,875,000 |
| Aug 25, 2026 | 6,976.00 | 7,007.00 | 6,944.00 | 6,986.00 | 6,986.00 | 1.39% | 2,691,100 |
| Aug 24, 2026 | 6,941.00 | 6,974.00 | 6,878.00 | 6,890.00 | 6,890.00 | -1.29% | 2,769,400 |
| Aug 21, 2026 | 6,909.00 | 6,980.00 | 6,893.00 | 6,980.00 | 6,980.00 | 1.60% | 2,540,200 |
| Aug 20, 2026 | 6,939.00 | 6,983.00 | 6,838.00 | 6,870.00 | 6,870.00 | -0.64% | 3,601,900 |
| Aug 19, 2026 | 6,972.00 | 7,035.00 | 6,909.00 | 6,914.00 | 6,914.00 | -0.26% | 3,564,700 |
| Aug 18, 2026 | 7,030.00 | 7,040.00 | 6,918.00 | 6,932.00 | 6,932.00 | -2.37% | 5,685,000 |
| Aug 17, 2026 | 7,168.00 | 7,170.00 | 7,043.00 | 7,100.00 | 7,100.00 | -0.45% | 2,765,000 |
| Aug 14, 2026 | 7,080.00 | 7,180.00 | 7,046.00 | 7,132.00 | 7,132.00 | 0.91% | 3,144,600 |
| Aug 13, 2026 | 7,049.00 | 7,070.00 | 6,984.00 | 7,068.00 | 7,068.00 | 0.60% | 2,696,600 |
| Aug 12, 2026 | 7,187.00 | 7,187.00 | 6,984.00 | 7,026.00 | 7,026.00 | -0.97% | 3,519,600 |
| Aug 10, 2026 | 7,103.00 | 7,165.00 | 7,052.00 | 7,095.00 | 7,095.00 | -0.18% | 2,718,700 |
| Aug 7, 2026 | 7,070.00 | 7,172.00 | 7,011.00 | 7,108.00 | 7,108.00 | 1.11% | 3,760,000 |
| Aug 6, 2026 | 6,943.00 | 7,063.00 | 6,893.00 | 7,030.00 | 7,030.00 | 3.00% | 4,858,200 |
| Aug 5, 2026 | 6,758.00 | 6,853.00 | 6,671.00 | 6,825.00 | 6,825.00 | 0.09% | 4,605,000 |
| Aug 4, 2026 | 6,900.00 | 6,949.00 | 6,819.00 | 6,819.00 | 6,819.00 | -2.49% | 4,545,700 |
| Aug 3, 2026 | 7,002.00 | 7,068.00 | 6,870.00 | 6,993.00 | 6,993.00 | -1.99% | 5,695,500 |
| Jul 31, 2026 | 7,000.00 | 7,218.00 | 7,000.00 | 7,135.00 | 7,135.00 | 7.05% | 12,526,600 |
| Jul 30, 2026 | 6,800.00 | 6,820.00 | 6,619.00 | 6,665.00 | 6,665.00 | -1.71% | 5,773,400 |
| Jul 29, 2026 | 6,677.00 | 6,832.00 | 6,630.00 | 6,781.00 | 6,781.00 | 2.00% | 6,434,100 |
| Jul 28, 2026 | 6,573.00 | 6,652.00 | 6,550.00 | 6,648.00 | 6,648.00 | 1.79% | 4,414,600 |
| Jul 27, 2026 | 6,479.00 | 6,575.00 | 6,466.00 | 6,531.00 | 6,531.00 | 1.08% | 4,299,800 |
| Jul 24, 2026 | 6,390.00 | 6,481.00 | 6,362.00 | 6,461.00 | 6,461.00 | 1.44% | 4,635,700 |
| Jul 23, 2026 | 6,489.00 | 6,525.00 | 6,368.00 | 6,369.00 | 6,369.00 | -1.38% | 5,393,800 |
| Jul 22, 2026 | 6,360.00 | 6,458.00 | 6,325.00 | 6,458.00 | 6,458.00 | 0.51% | 4,251,500 |
| Jul 21, 2026 | 6,320.00 | 6,459.00 | 6,315.00 | 6,425.00 | 6,425.00 | 1.23% | 6,242,100 |
| Jul 17, 2026 | 6,249.00 | 6,376.00 | 6,240.00 | 6,347.00 | 6,347.00 | 2.45% | 6,986,400 |
| Jul 16, 2026 | 6,128.00 | 6,249.00 | 6,115.00 | 6,195.00 | 6,195.00 | 1.39% | 5,158,300 |
| Jul 15, 2026 | 6,140.00 | 6,150.00 | 6,085.00 | 6,110.00 | 6,110.00 | -0.10% | 2,876,300 |
| Jul 14, 2026 | 6,175.00 | 6,214.00 | 6,115.00 | 6,116.00 | 6,116.00 | 0.25% | 3,467,000 |
| Jul 13, 2026 | 6,120.00 | 6,152.00 | 6,049.00 | 6,101.00 | 6,101.00 | -0.26% | 3,223,400 |
| Jul 10, 2026 | 6,206.00 | 6,215.00 | 6,105.00 | 6,117.00 | 6,117.00 | -1.12% | 3,599,100 |
| Jul 9, 2026 | 6,190.00 | 6,222.00 | 6,124.00 | 6,186.00 | 6,186.00 | -0.26% | 3,066,100 |
| Jul 8, 2026 | 6,203.00 | 6,278.00 | 6,166.00 | 6,202.00 | 6,202.00 | -0.27% | 5,637,500 |
| Jul 7, 2026 | 6,146.00 | 6,219.00 | 6,105.00 | 6,219.00 | 6,219.00 | 0.48% | 5,656,800 |
| Jul 6, 2026 | 6,093.00 | 6,189.00 | 6,063.00 | 6,189.00 | 6,189.00 | 2.18% | 3,372,400 |
| Jul 3, 2026 | 6,100.00 | 6,207.00 | 6,046.00 | 6,057.00 | 6,057.00 | -0.53% | 5,202,300 |
| Jul 2, 2026 | 6,012.00 | 6,097.00 | 5,996.00 | 6,089.00 | 6,089.00 | 1.91% | 4,939,200 |
| Jul 1, 2026 | 6,012.00 | 6,036.00 | 5,964.00 | 5,975.00 | 5,975.00 | -0.62% | 3,580,600 |
| Jun 30, 2026 | 5,998.00 | 6,042.00 | 5,968.00 | 6,012.00 | 6,012.00 | -0.23% | 5,487,800 |
| Jun 29, 2026 | 5,985.00 | 6,047.00 | 5,941.00 | 6,026.00 | 6,026.00 | 1.52% | 7,377,800 |
| Jun 26, 2026 | 5,950.00 | 6,089.00 | 5,946.00 | 6,072.00 | 5,936.00 | 2.08% | 8,185,500 |
| Jun 25, 2026 | 5,950.00 | 6,007.00 | 5,923.00 | 5,948.00 | 5,814.78 | -0.03% | 4,729,000 |
| Jun 24, 2026 | 5,967.00 | 6,011.00 | 5,918.00 | 5,950.00 | 5,816.73 | 0.44% | 4,656,100 |
| Jun 23, 2026 | 5,974.00 | 5,976.00 | 5,893.00 | 5,924.00 | 5,791.31 | -0.74% | 4,722,300 |
| Jun 22, 2026 | 6,028.00 | 6,038.00 | 5,941.00 | 5,968.00 | 5,834.33 | -1.76% | 6,847,900 |
| Jun 19, 2026 | 6,066.00 | 6,088.00 | 6,021.00 | 6,075.00 | 5,938.93 | -0.20% | 4,598,600 |
| Jun 18, 2026 | 6,064.00 | 6,094.00 | 6,046.00 | 6,087.00 | 5,950.66 | 0.26% | 2,771,600 |
| Jun 17, 2026 | 6,133.00 | 6,160.00 | 6,071.00 | 6,071.00 | 5,935.02 | -0.46% | 3,469,400 |
| Jun 16, 2026 | 6,074.00 | 6,099.00 | 6,040.00 | 6,099.00 | 5,962.40 | 0.48% | 3,155,000 |