Japan Tobacco Inc. (TYO:2914)
Japan · Delayed Price · Currency is JPY 5,950.00
+26.00 (0.44%)
Jun 24, 2026, 3:30 PM JST
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5,967.00 | 6,011.00 | 5,918.00 | 5,950.00 | 5,950.00 | 0.44% | 4,656,100 |
| Jun 23, 2026 | 5,974.00 | 5,976.00 | 5,893.00 | 5,924.00 | 5,924.00 | -0.74% | 4,722,300 |
| Jun 22, 2026 | 6,028.00 | 6,038.00 | 5,941.00 | 5,968.00 | 5,968.00 | -1.76% | 6,847,900 |
| Jun 19, 2026 | 6,066.00 | 6,088.00 | 6,021.00 | 6,075.00 | 6,075.00 | -0.20% | 4,598,600 |
| Jun 18, 2026 | 6,064.00 | 6,094.00 | 6,046.00 | 6,087.00 | 6,087.00 | 0.26% | 2,771,600 |
| Jun 17, 2026 | 6,133.00 | 6,160.00 | 6,071.00 | 6,071.00 | 6,071.00 | -0.46% | 3,469,400 |
| Jun 16, 2026 | 6,074.00 | 6,099.00 | 6,040.00 | 6,099.00 | 6,099.00 | 0.48% | 3,155,000 |
| Jun 15, 2026 | 6,200.00 | 6,215.00 | 6,063.00 | 6,070.00 | 6,070.00 | -1.73% | 6,586,400 |
| Jun 12, 2026 | 6,350.00 | 6,363.00 | 6,177.00 | 6,177.00 | 6,177.00 | -2.03% | 7,746,000 |
| Jun 11, 2026 | 6,230.00 | 6,338.00 | 6,222.00 | 6,305.00 | 6,305.00 | 2.29% | 6,014,400 |
| Jun 10, 2026 | 6,128.00 | 6,164.00 | 6,101.00 | 6,164.00 | 6,164.00 | 1.55% | 3,626,400 |
| Jun 9, 2026 | 6,100.00 | 6,160.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.06% | 4,114,700 |
| Jun 8, 2026 | 6,032.00 | 6,135.00 | 6,002.00 | 6,135.00 | 6,135.00 | 2.71% | 4,375,600 |
| Jun 5, 2026 | 6,025.00 | 6,067.00 | 5,971.00 | 5,973.00 | 5,973.00 | -0.86% | 3,970,300 |
| Jun 4, 2026 | 6,103.00 | 6,109.00 | 6,025.00 | 6,025.00 | 6,025.00 | -1.42% | 3,724,400 |
| Jun 3, 2026 | 6,100.00 | 6,154.00 | 6,083.00 | 6,112.00 | 6,112.00 | -0.33% | 3,002,800 |
| Jun 2, 2026 | 6,048.00 | 6,161.00 | 6,022.00 | 6,132.00 | 6,132.00 | 1.05% | 3,956,700 |
| Jun 1, 2026 | 6,123.00 | 6,128.00 | 6,068.00 | 6,068.00 | 6,068.00 | -1.61% | 4,385,200 |
| May 29, 2026 | 6,100.00 | 6,200.00 | 6,088.00 | 6,167.00 | 6,167.00 | 1.13% | 10,724,600 |
| May 28, 2026 | 6,144.00 | 6,201.00 | 6,090.00 | 6,098.00 | 6,098.00 | -0.28% | 3,448,400 |
| May 27, 2026 | 6,080.00 | 6,121.00 | 6,062.00 | 6,115.00 | 6,115.00 | -0.07% | 3,071,700 |
| May 26, 2026 | 6,130.00 | 6,159.00 | 6,100.00 | 6,119.00 | 6,119.00 | 0.36% | 2,756,100 |
| May 25, 2026 | 6,100.00 | 6,134.00 | 6,060.00 | 6,097.00 | 6,097.00 | -0.60% | 3,270,200 |
| May 22, 2026 | 6,218.00 | 6,231.00 | 6,126.00 | 6,134.00 | 6,134.00 | -1.59% | 3,680,600 |
| May 21, 2026 | 6,320.00 | 6,359.00 | 6,233.00 | 6,233.00 | 6,233.00 | -1.78% | 3,821,600 |
| May 20, 2026 | 6,420.00 | 6,455.00 | 6,308.00 | 6,346.00 | 6,346.00 | -1.66% | 3,702,100 |
| May 19, 2026 | 6,343.00 | 6,474.00 | 6,325.00 | 6,453.00 | 6,453.00 | 1.73% | 3,702,100 |
| May 18, 2026 | 6,330.00 | 6,396.00 | 6,313.00 | 6,343.00 | 6,343.00 | 0.67% | 3,259,100 |
| May 15, 2026 | 6,250.00 | 6,315.00 | 6,236.00 | 6,301.00 | 6,301.00 | 0.75% | 3,712,200 |
| May 14, 2026 | 6,204.00 | 6,278.00 | 6,172.00 | 6,254.00 | 6,254.00 | 1.20% | 3,704,200 |
| 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 |