Skip to main content
logo
Japan Tobacco Inc. (TYO:2914)
Japan flag Japan · Delayed Price · Currency is JPY
6,110.00
-6.00 (-0.10%)
Jul 15, 2026, 3:30 PM JST

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20266,140.006,150.006,108.006,119.00-0.05%1,041,400
Jul 14, 20266,175.006,214.006,115.006,116.006,116.000.25%3,467,000
Jul 13, 20266,120.006,152.006,049.006,101.006,101.00-0.26%3,223,400
Jul 10, 20266,206.006,215.006,105.006,117.006,117.00-1.12%3,599,100
Jul 9, 20266,190.006,222.006,124.006,186.006,186.00-0.26%3,066,100
Jul 8, 20266,203.006,278.006,166.006,202.006,202.00-0.27%5,637,500
Jul 7, 20266,146.006,219.006,105.006,219.006,219.000.48%5,656,800
Jul 6, 20266,093.006,189.006,063.006,189.006,189.002.18%3,372,400
Jul 3, 20266,100.006,207.006,046.006,057.006,057.00-0.53%5,202,300
Jul 2, 20266,012.006,097.005,996.006,089.006,089.001.91%4,939,200
Jul 1, 20266,012.006,036.005,964.005,975.005,975.00-0.62%3,580,600
Jun 30, 20265,998.006,042.005,968.006,012.006,012.00-0.23%5,487,800
Jun 29, 20265,985.006,047.005,941.006,026.006,026.001.26%7,377,800
Jun 26, 20265,950.006,089.005,946.006,072.005,951.002.08%8,185,500
Jun 25, 20265,950.006,007.005,923.005,948.005,829.47-0.03%4,729,000
Jun 24, 20265,967.006,011.005,918.005,950.005,831.430.44%4,656,100
Jun 23, 20265,974.005,976.005,893.005,924.005,805.95-0.74%4,722,300
Jun 22, 20266,028.006,038.005,941.005,968.005,849.07-1.76%6,847,900
Jun 19, 20266,066.006,088.006,021.006,075.005,953.94-0.20%4,598,600
Jun 18, 20266,064.006,094.006,046.006,087.005,965.700.26%2,771,600
Jun 17, 20266,133.006,160.006,071.006,071.005,950.02-0.46%3,469,400
Jun 16, 20266,074.006,099.006,040.006,099.005,977.460.48%3,155,000
Jun 15, 20266,200.006,215.006,063.006,070.005,949.04-1.73%6,586,400
Jun 12, 20266,350.006,363.006,177.006,177.006,053.91-2.03%7,746,000
Jun 11, 20266,230.006,338.006,222.006,305.006,179.362.29%6,014,400
Jun 10, 20266,128.006,164.006,101.006,164.006,041.171.55%3,626,400
Jun 9, 20266,100.006,160.006,070.006,070.005,949.04-1.06%4,114,700
Jun 8, 20266,032.006,135.006,002.006,135.006,012.742.71%4,375,600
Jun 5, 20266,025.006,067.005,971.005,973.005,853.97-0.86%3,970,300
Jun 4, 20266,103.006,109.006,025.006,025.005,904.94-1.42%3,724,400
Jun 3, 20266,100.006,154.006,083.006,112.005,990.20-0.33%3,002,800
Jun 2, 20266,048.006,161.006,022.006,132.006,009.801.05%3,956,700
Jun 1, 20266,123.006,128.006,068.006,068.005,947.08-1.61%4,385,200
May 29, 20266,100.006,200.006,088.006,167.006,044.111.13%10,724,600
May 28, 20266,144.006,201.006,090.006,098.005,976.48-0.28%3,448,400
May 27, 20266,080.006,121.006,062.006,115.005,993.14-0.07%3,071,700
May 26, 20266,130.006,159.006,100.006,119.005,997.060.36%2,756,100
May 25, 20266,100.006,134.006,060.006,097.005,975.50-0.60%3,270,200
May 22, 20266,218.006,231.006,126.006,134.006,011.76-1.59%3,680,600
May 21, 20266,320.006,359.006,233.006,233.006,108.79-1.78%3,821,600
May 20, 20266,420.006,455.006,308.006,346.006,219.54-1.66%3,702,100
May 19, 20266,343.006,474.006,325.006,453.006,324.411.73%3,702,100
May 18, 20266,330.006,396.006,313.006,343.006,216.600.67%3,259,100
May 15, 20266,250.006,315.006,236.006,301.006,175.440.75%3,712,200
May 14, 20266,204.006,278.006,172.006,254.006,129.371.20%3,704,200
May 13, 20266,090.006,214.006,056.006,180.006,056.852.01%4,356,700
May 12, 20266,120.006,136.006,044.006,058.005,937.28-1.72%4,003,600
May 11, 20266,000.006,164.005,990.006,164.006,041.176.85%11,863,100
May 8, 20265,852.005,863.005,769.005,769.005,654.04-2.83%5,770,200
May 7, 20265,896.005,964.005,831.005,937.005,818.690.87%4,456,100