Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 7,401.00
+69.00 (0.94%)
Oct 29, 2026, 3:30 PM JST
Japan Tobacco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7,375.00 | 7,433.00 | 7,333.00 | 7,401.00 | 7,401.00 | 0.94% | 7,029,100 |
| Oct 28, 2026 | 7,446.00 | 7,463.00 | 7,330.00 | 7,332.00 | 7,332.00 | -2.29% | 4,329,500 |
| Oct 27, 2026 | 7,520.00 | 7,588.00 | 7,441.00 | 7,504.00 | 7,504.00 | -1.25% | 4,942,200 |
| Oct 26, 2026 | 7,520.00 | 7,668.00 | 7,493.00 | 7,599.00 | 7,599.00 | 0.80% | 4,148,500 |
| Oct 23, 2026 | 7,580.00 | 7,705.00 | 7,511.00 | 7,539.00 | 7,539.00 | 0.78% | 5,890,100 |
| Oct 22, 2026 | 7,537.00 | 7,589.00 | 7,476.00 | 7,481.00 | 7,481.00 | -0.28% | 3,512,600 |
| Oct 21, 2026 | 7,503.00 | 7,575.00 | 7,482.00 | 7,502.00 | 7,502.00 | -0.21% | 3,816,500 |
| Oct 20, 2026 | 7,471.00 | 7,545.00 | 7,463.00 | 7,518.00 | 7,518.00 | 0.36% | 2,915,400 |
| Oct 19, 2026 | 7,575.00 | 7,617.00 | 7,487.00 | 7,491.00 | 7,491.00 | 0.09% | 4,570,800 |
| Oct 16, 2026 | 7,463.00 | 7,573.00 | 7,455.00 | 7,484.00 | 7,484.00 | -0.21% | 4,671,600 |
| Oct 15, 2026 | 7,400.00 | 7,523.00 | 7,353.00 | 7,500.00 | 7,500.00 | 2.25% | 6,654,400 |
| Oct 14, 2026 | 7,303.00 | 7,343.00 | 7,226.00 | 7,335.00 | 7,335.00 | 0.22% | 3,280,500 |
| Oct 13, 2026 | 7,235.00 | 7,343.00 | 7,215.00 | 7,319.00 | 7,319.00 | 1.23% | 5,190,000 |
| Oct 9, 2026 | 7,099.00 | 7,297.00 | 7,099.00 | 7,230.00 | 7,230.00 | 3.88% | 8,322,800 |
| Oct 8, 2026 | 6,997.00 | 6,997.00 | 6,892.00 | 6,960.00 | 6,960.00 | -0.43% | 3,418,000 |
| Oct 7, 2026 | 6,938.00 | 7,015.00 | 6,928.00 | 6,990.00 | 6,990.00 | 0.78% | 3,810,300 |
| Oct 6, 2026 | 6,939.00 | 6,958.00 | 6,880.00 | 6,936.00 | 6,936.00 | 0.09% | 3,119,900 |
| Oct 5, 2026 | 6,848.00 | 6,930.00 | 6,824.00 | 6,930.00 | 6,930.00 | 1.46% | 2,893,000 |
| Oct 2, 2026 | 6,816.00 | 6,863.00 | 6,774.00 | 6,830.00 | 6,830.00 | -0.38% | 3,875,700 |
| Oct 1, 2026 | 6,889.00 | 6,911.00 | 6,813.00 | 6,856.00 | 6,856.00 | -1.86% | 5,112,800 |
| Sep 30, 2026 | 6,899.00 | 7,001.00 | 6,865.00 | 6,986.00 | 6,986.00 | 1.47% | 4,635,800 |
| Sep 29, 2026 | 6,842.00 | 6,920.00 | 6,794.00 | 6,885.00 | 6,885.00 | 0.51% | 5,090,100 |
| Sep 28, 2026 | 6,980.00 | 6,990.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.34% | 4,988,800 |
| Sep 25, 2026 | 6,870.00 | 6,943.00 | 6,842.00 | 6,943.00 | 6,943.00 | 1.03% | 4,213,200 |
| Sep 24, 2026 | 6,883.00 | 6,901.00 | 6,812.00 | 6,872.00 | 6,872.00 | -0.20% | 4,521,300 |
| Sep 18, 2026 | 6,857.00 | 6,890.00 | 6,787.00 | 6,886.00 | 6,886.00 | -0.43% | 4,739,800 |
| Sep 17, 2026 | 6,810.00 | 6,916.00 | 6,809.00 | 6,916.00 | 6,916.00 | 2.11% | 3,711,900 |
| Sep 16, 2026 | 6,758.00 | 6,849.00 | 6,746.00 | 6,773.00 | 6,773.00 | -0.10% | 3,055,100 |
| Sep 15, 2026 | 6,795.00 | 6,810.00 | 6,738.00 | 6,780.00 | 6,780.00 | 0.25% | 2,671,100 |
| Sep 14, 2026 | 6,706.00 | 6,770.00 | 6,670.00 | 6,763.00 | 6,763.00 | 1.05% | 2,312,100 |
| Sep 11, 2026 | 6,500.00 | 6,737.00 | 6,500.00 | 6,693.00 | 6,693.00 | 1.19% | 4,288,600 |
| Sep 10, 2026 | 6,613.00 | 6,653.00 | 6,586.00 | 6,614.00 | 6,614.00 | 0.06% | 2,854,700 |
| Sep 9, 2026 | 6,655.00 | 6,667.00 | 6,605.00 | 6,610.00 | 6,610.00 | -0.75% | 3,027,500 |
| Sep 8, 2026 | 6,700.00 | 6,718.00 | 6,641.00 | 6,660.00 | 6,660.00 | -1.13% | 3,558,500 |
| Sep 7, 2026 | 6,779.00 | 6,796.00 | 6,726.00 | 6,736.00 | 6,736.00 | -0.98% | 3,211,800 |
| Sep 4, 2026 | 6,928.00 | 6,928.00 | 6,765.00 | 6,803.00 | 6,803.00 | -2.09% | 5,485,700 |
| Sep 3, 2026 | 6,998.00 | 7,013.00 | 6,942.00 | 6,948.00 | 6,948.00 | -0.79% | 2,667,400 |
| Sep 2, 2026 | 7,070.00 | 7,072.00 | 6,991.00 | 7,003.00 | 7,003.00 | -0.67% | 2,952,300 |
| Sep 1, 2026 | 6,935.00 | 7,109.00 | 6,920.00 | 7,050.00 | 7,050.00 | 1.66% | 3,448,000 |
| Aug 31, 2026 | 6,927.00 | 6,950.00 | 6,901.00 | 6,935.00 | 6,935.00 | -0.19% | 3,810,100 |
| Aug 28, 2026 | 6,948.00 | 6,996.00 | 6,926.00 | 6,948.00 | 6,948.00 | -0.76% | 2,943,700 |
| Aug 27, 2026 | 6,995.00 | 7,058.00 | 6,979.00 | 7,001.00 | 7,001.00 | 0.26% | 2,297,300 |
| 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 |