Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.74	31.74	30.70	31.00	31.00	-4.50%	-
Mar 2, 2026	32.47	32.47	32.34	32.46	32.46	-0.18%	-
Feb 27, 2026	32.49	32.56	32.49	32.52	32.52	-0.40%	-
Feb 26, 2026	32.54	32.69	32.54	32.65	32.65	-0.91%	-
Feb 25, 2026	32.96	32.96	32.90	32.95	32.95	1.20%	-
Feb 24, 2026	32.52	32.56	32.52	32.56	32.56	0.03%	-
Feb 23, 2026	32.59	32.64	32.55	32.55	32.55	-0.15%	-
Feb 20, 2026	32.24	32.60	32.24	32.60	32.60	-0.21%	-
Feb 19, 2026	32.67	32.70	32.57	32.67	32.67	-0.21%	-
Feb 18, 2026	32.80	32.81	32.74	32.74	32.74	0.74%	-
Feb 17, 2026	32.55	32.55	32.50	32.50	32.50	-1.19%	-
Feb 16, 2026	33.19	33.19	32.87	32.89	32.89	-2.00%	-
Feb 13, 2026	33.30	33.56	33.30	33.56	33.56	-1.24%	-
Feb 12, 2026	33.94	33.98	33.66	33.98	33.98	2.26%	-
Feb 11, 2026	33.13	33.30	33.04	33.23	33.23	0.79%	-
Feb 10, 2026	32.66	32.97	32.66	32.97	32.97	-0.45%	-
Feb 9, 2026	32.98	33.12	32.98	33.12	33.12	1.01%	-
Feb 6, 2026	32.39	32.79	32.39	32.79	32.79	2.21%	-
Feb 5, 2026	32.01	32.11	32.01	32.08	32.08	1.01%	-
Feb 4, 2026	31.83	31.83	31.76	31.76	31.76	0.95%	-
Feb 3, 2026	31.53	31.58	31.46	31.46	31.46	0.90%	-
Feb 2, 2026	30.97	31.18	30.97	31.18	31.18	2.36%	-
Jan 30, 2026	30.34	30.46	30.22	30.46	30.46	-0.03%	-
Jan 29, 2026	30.21	30.47	30.21	30.47	30.47	0.99%	-
Jan 28, 2026	30.16	30.19	30.16	30.17	30.17	-0.59%	-
Jan 27, 2026	30.36	30.42	30.35	30.35	30.35	-0.46%	-
Jan 26, 2026	30.69	30.72	30.49	30.49	30.49	0.23%	-
Jan 23, 2026	30.40	30.45	30.38	30.42	30.42	-1.87%	-
Jan 22, 2026	30.72	31.00	30.62	31.00	31.00	-0.39%	-
Jan 21, 2026	31.12	31.13	31.10	31.12	31.12	-1.27%	-
Jan 20, 2026	31.75	31.75	31.52	31.52	31.52	0.51%	-
Jan 19, 2026	31.31	31.36	31.31	31.36	31.36	-0.67%	-
Jan 16, 2026	31.54	31.57	31.54	31.57	31.57	-0.82%	-
Jan 15, 2026	31.79	31.83	31.75	31.83	31.83	1.18%	-
Jan 14, 2026	31.40	31.50	31.40	31.46	31.46	0.83%	-
Jan 13, 2026	31.19	31.20	31.07	31.20	31.20	-0.76%	-
Jan 12, 2026	31.43	31.47	31.43	31.44	31.44	-0.13%	-
Jan 9, 2026	31.51	31.51	31.48	31.48	31.48	-	-
Jan 8, 2026	31.37	31.48	31.33	31.48	31.48	1.48%	-
Jan 7, 2026	30.96	31.02	30.89	31.02	31.02	0.45%	-
Jan 6, 2026	30.76	30.88	30.76	30.88	30.88	1.41%	-
Jan 5, 2026	30.66	30.70	30.45	30.45	30.45	-1.17%	-
Jan 2, 2026	30.82	30.94	30.81	30.81	30.81	-0.06%	-
Dec 30, 2025	30.73	30.83	30.73	30.83	30.83	-1.69%	-
Dec 23, 2025	31.40	31.40	31.36	31.36	30.65	0.16%	-
Dec 22, 2025	31.29	31.32	31.29	31.31	30.61	-0.29%	-
Dec 19, 2025	31.45	31.45	31.37	31.40	30.69	-0.41%	-
Dec 18, 2025	31.65	31.65	31.48	31.53	30.82	-0.66%	-
Dec 17, 2025	31.81	31.81	31.74	31.74	31.03	-0.03%	-
Dec 16, 2025	31.87	31.88	31.75	31.75	31.04	0.06%	-