Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 15, 2025	32.10	32.10	31.73	31.73	31.02	0.41%	-
Dec 12, 2025	31.61	31.61	31.56	31.60	30.89	0.57%	-
Dec 11, 2025	31.42	31.45	31.42	31.42	30.71	-1.94%	-
Dec 10, 2025	31.92	32.04	31.91	32.04	31.32	0.82%	-
Dec 9, 2025	31.80	31.81	31.78	31.78	31.07	0.44%	-
Dec 8, 2025	31.76	31.77	31.64	31.64	30.93	-0.35%	-
Dec 5, 2025	31.87	31.87	31.75	31.75	31.04	0.09%	-
Dec 4, 2025	31.73	31.84	31.72	31.72	31.01	-0.81%	-
Dec 3, 2025	32.07	32.07	31.95	31.98	31.26	-1.99%	-
Dec 2, 2025	32.62	32.66	32.55	32.63	31.90	0.46%	-
Dec 1, 2025	32.49	32.49	32.47	32.48	31.75	-0.22%	-
Nov 28, 2025	32.32	32.55	32.32	32.55	31.82	0.71%	-
Nov 27, 2025	32.32	32.40	32.32	32.32	31.59	0.34%	-
Nov 26, 2025	32.25	32.27	32.21	32.21	31.49	1.48%	-
Nov 25, 2025	31.64	31.74	31.62	31.74	31.03	0.25%	-
Nov 24, 2025	31.74	31.78	31.66	31.66	30.95	-0.66%	-
Nov 21, 2025	31.81	31.88	31.81	31.87	31.15	0.79%	-
Nov 20, 2025	31.64	31.66	31.61	31.62	30.91	0.32%	-
Nov 19, 2025	31.56	31.56	31.46	31.52	30.81	0.41%	-
Nov 18, 2025	31.50	31.50	31.37	31.39	30.68	-1.04%	-
Nov 17, 2025	31.92	31.92	31.72	31.72	31.01	0.57%	-
Nov 14, 2025	31.51	31.56	31.51	31.54	30.83	1.09%	-
Nov 13, 2025	31.51	31.52	31.20	31.20	30.50	-0.89%	-
Nov 12, 2025	31.49	31.50	31.48	31.48	30.77	0.83%	-
Nov 11, 2025	31.29	31.29	31.22	31.22	30.52	0.06%	-
Nov 10, 2025	31.21	31.21	31.16	31.20	30.50	0.06%	-
Nov 7, 2025	31.24	31.32	31.16	31.18	30.48	1.07%	-
Nov 6, 2025	30.77	30.85	30.77	30.85	30.16	1.41%	-
Nov 5, 2025	30.47	30.47	30.42	30.42	29.74	2.15%	-
Nov 4, 2025	29.68	29.87	29.68	29.78	29.11	0.20%	-
Nov 3, 2025	29.84	29.86	29.72	29.72	29.05	-	-
Oct 31, 2025	29.84	29.97	29.72	29.72	29.05	1.92%	-
Oct 30, 2025	28.86	29.16	28.76	29.16	28.50	5.31%	-
Oct 29, 2025	27.38	27.69	27.38	27.69	27.07	-0.97%	-