Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	31.40	31.40	31.36	31.36	31.36	0.16%	-
Dec 22, 2025	31.29	31.32	31.29	31.31	31.31	-0.29%	-
Dec 19, 2025	31.45	31.45	31.37	31.40	31.40	-0.41%	-
Dec 18, 2025	31.65	31.65	31.48	31.53	31.53	-0.66%	-
Dec 17, 2025	31.81	31.81	31.74	31.74	31.74	-0.03%	-
Dec 16, 2025	31.87	31.88	31.75	31.75	31.75	0.06%	-
Dec 15, 2025	32.10	32.10	31.73	31.73	31.73	0.41%	-
Dec 12, 2025	31.61	31.61	31.56	31.60	31.60	0.57%	-
Dec 11, 2025	31.42	31.45	31.42	31.42	31.42	-1.94%	-
Dec 10, 2025	31.92	32.04	31.91	32.04	32.04	0.82%	-
Dec 9, 2025	31.80	31.81	31.78	31.78	31.78	0.44%	-
Dec 8, 2025	31.76	31.77	31.64	31.64	31.64	-0.35%	-
Dec 5, 2025	31.87	31.87	31.75	31.75	31.75	0.09%	-
Dec 4, 2025	31.73	31.84	31.72	31.72	31.72	-0.81%	-
Dec 3, 2025	32.07	32.07	31.95	31.98	31.98	-1.99%	-
Dec 2, 2025	32.62	32.66	32.55	32.63	32.63	0.46%	-
Dec 1, 2025	32.49	32.49	32.47	32.48	32.48	-0.22%	-
Nov 28, 2025	32.32	32.55	32.32	32.55	32.55	0.71%	-
Nov 27, 2025	32.32	32.40	32.32	32.32	32.32	0.34%	-
Nov 26, 2025	32.25	32.27	32.21	32.21	32.21	1.48%	-
Nov 25, 2025	31.64	31.74	31.62	31.74	31.74	0.25%	-
Nov 24, 2025	31.74	31.78	31.66	31.66	31.66	-0.66%	-
Nov 21, 2025	31.81	31.88	31.81	31.87	31.87	0.79%	-
Nov 20, 2025	31.64	31.66	31.61	31.62	31.62	0.32%	-
Nov 19, 2025	31.56	31.56	31.46	31.52	31.52	0.41%	-
Nov 18, 2025	31.50	31.50	31.37	31.39	31.39	-1.04%	-
Nov 17, 2025	31.92	31.92	31.72	31.72	31.72	0.57%	-
Nov 14, 2025	31.51	31.56	31.51	31.54	31.54	1.09%	-
Nov 13, 2025	31.51	31.52	31.20	31.20	31.20	-0.89%	-
Nov 12, 2025	31.49	31.50	31.48	31.48	31.48	0.83%	-
Nov 11, 2025	31.29	31.29	31.22	31.22	31.22	0.06%	-
Nov 10, 2025	31.21	31.21	31.16	31.20	31.20	0.06%	-
Nov 7, 2025	31.24	31.32	31.16	31.18	31.18	1.07%	-
Nov 6, 2025	30.77	30.85	30.77	30.85	30.85	1.41%	-
Nov 5, 2025	30.47	30.47	30.42	30.42	30.42	2.15%	-
Nov 4, 2025	29.68	29.87	29.68	29.78	29.78	0.20%	-
Nov 3, 2025	29.84	29.86	29.72	29.72	29.72	-	-
Oct 31, 2025	29.84	29.97	29.72	29.72	29.72	1.92%	-
Oct 30, 2025	28.86	29.16	28.76	29.16	29.16	5.31%	-
Oct 29, 2025	27.38	27.69	27.38	27.69	27.69	-0.97%	-
Oct 28, 2025	28.01	28.01	27.96	27.96	27.96	-0.21%	-
Oct 27, 2025	28.16	28.16	28.02	28.02	28.02	-0.28%	-
Oct 24, 2025	28.14	28.14	28.10	28.10	28.10	-0.39%	-
Oct 23, 2025	28.24	28.32	28.21	28.21	28.21	0.25%	-
Oct 22, 2025	28.10	28.14	28.10	28.14	28.14	-0.42%	-
Oct 21, 2025	28.38	28.38	28.23	28.26	28.26	-0.63%	-
Oct 20, 2025	28.53	28.53	28.44	28.44	28.44	0.32%	-
Oct 17, 2025	28.54	28.54	28.35	28.35	28.35	0.60%	-
Oct 16, 2025	28.25	28.25	28.16	28.18	28.18	0.86%	-
Oct 15, 2025	27.94	27.94	27.89	27.94	27.94	0.94%	-