Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 14, 2025	27.91	27.91	27.68	27.68	27.68	-0.04%	-
Oct 13, 2025	27.57	27.69	27.51	27.69	27.69	-0.25%	-
Oct 10, 2025	27.69	27.76	27.68	27.76	27.76	1.20%	-
Oct 9, 2025	27.37	27.43	27.37	27.43	27.43	-1.05%	-
Oct 8, 2025	27.72	27.72	27.69	27.72	27.72	-	-
Oct 7, 2025	27.76	27.76	27.72	27.72	27.72	-1.32%	-
Oct 6, 2025	27.95	28.09	27.95	28.09	28.09	-1.44%	-
Oct 3, 2025	28.52	28.53	28.50	28.50	28.50	2.89%	-
Oct 2, 2025	27.57	27.70	27.57	27.70	27.70	-0.86%	-
Oct 1, 2025	27.77	27.94	27.77	27.94	27.94	-0.29%	-
Sep 30, 2025	27.99	28.03	27.84	28.02	28.02	0.50%	-
Sep 29, 2025	27.87	27.89	27.85	27.88	27.88	-1.45%	-
Sep 26, 2025	28.21	28.29	28.21	28.29	28.29	2.72%	-
Sep 25, 2025	27.53	27.54	27.53	27.54	27.54	1.06%	-
Sep 24, 2025	27.40	27.41	27.25	27.25	27.25	0.52%	-
Sep 23, 2025	27.18	27.18	27.05	27.11	27.11	-0.59%	-
Sep 22, 2025	27.46	27.46	27.27	27.27	27.27	-0.66%	-
Sep 19, 2025	27.42	27.45	27.34	27.45	27.45	0.62%	-
Sep 18, 2025	27.33	27.33	27.28	27.28	27.28	-0.22%	-
Sep 17, 2025	27.33	27.37	27.33	27.34	27.34	-	-
Sep 16, 2025	27.25	27.34	27.22	27.34	27.34	-0.26%	-
Sep 15, 2025	27.48	27.48	27.39	27.41	27.41	-	-
Sep 12, 2025	27.41	27.42	27.40	27.41	27.41	0.29%	-
Sep 11, 2025	27.46	27.46	27.31	27.33	27.33	0.63%	-
Sep 10, 2025	27.36	27.36	27.16	27.16	27.16	-0.48%	-
Sep 9, 2025	27.31	27.41	27.29	27.29	27.29	-0.80%	-
Sep 8, 2025	27.63	27.63	27.51	27.51	27.51	0.22%	-
Sep 5, 2025	27.44	27.45	27.35	27.45	27.45	0.70%	-
Sep 4, 2025	27.41	27.41	27.26	27.26	27.26	0.78%	-
Sep 3, 2025	27.05	27.05	27.00	27.05	27.05	-0.55%	-
Sep 2, 2025	27.17	27.20	27.17	27.20	27.20	-0.11%	-
Sep 1, 2025	27.24	27.24	27.22	27.23	27.23	-1.13%	-
Aug 29, 2025	27.55	27.56	27.50	27.54	27.54	-1.11%	-
Aug 28, 2025	27.55	27.85	27.55	27.85	27.85	1.72%	-
Aug 27, 2025	27.41	27.41	27.27	27.38	27.38	1.11%	-
Aug 26, 2025	27.49	27.49	27.08	27.08	27.08	-1.38%	-
Aug 25, 2025	27.52	27.52	27.33	27.46	27.46	-2.31%	-
Aug 22, 2025	28.08	28.11	28.02	28.11	28.11	0.21%	-
Aug 21, 2025	27.99	28.08	27.89	28.05	28.05	-0.04%	-
Aug 20, 2025	28.26	28.26	28.06	28.06	28.06	1.70%	-
Aug 19, 2025	27.64	27.64	27.59	27.59	27.59	1.10%	-
Aug 18, 2025	27.29	27.31	27.28	27.29	27.29	-1.09%	-
Aug 15, 2025	27.63	27.63	27.59	27.59	27.59	0.29%	-