Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Tobacco (OP: JAPAF )

27.51 UNCHANGED
Last Price Updated: 12:01 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2023 20.50 0 +0.16(+0.79%)
Jan 26, 2023 20.54 20.54 20.34 20.34 1,075 +0.23(+1.16%)
Jan 18, 2023 20.11 0 +0.18(+0.88%)
Jan 17, 2023 19.93 19.93 19.93 19.93 5 +0.06(+0.30%)
Jan 13, 2023 19.87 19.87 19.87 19.87 400 +0.14(+0.71%)
Jan 11, 2023 19.73 0 -0.39(-1.94%)
Jan 05, 2023 20.12 0 +0.59(+3.02%)
Dec 29, 2022 19.53 0 -0.99(-4.82%)
Dec 22, 2022 20.52 0 -0.55(-2.61%)
Dec 13, 2022 21.07 0 +0.57(+2.78%)
Dec 12, 2022 20.50 20.50 20.50 20.50 1 +0.05(+0.22%)
Nov 28, 2022 20.45 0 -0.01(-0.04%)
Nov 25, 2022 20.46 20.46 20.46 20.46 16,300 +0.58(+2.92%)
Nov 21, 2022 19.88 0 +0.02(+0.11%)
Nov 18, 2022 19.68 19.86 19.68 19.86 1,289 +0.39(+2.03%)
Nov 14, 2022 19.46 0 -0.20(-0.99%)
Nov 11, 2022 19.66 19.66 19.66 19.66 1,611 -0.40(-1.99%)
Nov 10, 2022 20.06 20.06 19.65 20.06 359,721 +0.96(+5.03%)
Nov 07, 2022 19.10 0 +2.50(+15.06%)
Oct 25, 2022 16.60 237,999 +0.36(+2.22%)
Oct 20, 2022 16.24 0 +0.33(+2.07%)
Oct 18, 2022 15.91 0 -0.33(-2.03%)
Oct 12, 2022 16.24 7,200 -0.30(-1.81%)
Oct 04, 2022 16.54 200 +0.19(+1.16%)
Oct 03, 2022 16.35 16.35 16.35 16.35 1,000 +0.11(+0.68%)
Sep 19, 2022 16.24 0 -0.53(-3.15%)
Sep 02, 2022 16.77 0 -0.27(-1.60%)
Aug 09, 2022 17.04 0 -0.07(-0.44%)
Aug 08, 2022 17.68 17.68 17.04 17.11 7 -0.10(-0.58%)
Aug 03, 2022 17.21 1,100 -0.27(-1.53%)
Jul 27, 2022 17.48 0 -0.03(-0.16%)
Jul 26, 2022 17.51 17.51 17.51 17.51 100 +0.29(+1.68%)
Jul 21, 2022 17.22 0 +0.22(+1.29%)
Jul 20, 2022 17.00 17.00 17.00 17.00 63 +0.23(+1.37%)
Jul 14, 2022 16.77 2,800 -0.45(-2.61%)
Jul 13, 2022 16.95 17.22 16.95 17.22 22,800 -0.39(-2.21%)
Jul 05, 2022 17.61 0 +0.55(+3.22%)
Jun 29, 2022 17.06 0 -1.19(-6.52%)
Jun 28, 2022 18.25 18.25 18.24 18.25 550 +0.15(+0.83%)
Jun 23, 2022 18.10 0 -0.04(-0.22%)
Jun 22, 2022 18.14 18.14 18.14 18.14 50 +0.50(+2.83%)
Jun 17, 2022 17.64 0 -0.35(-1.95%)
Jun 15, 2022 17.99 0 +0.08(+0.45%)
Jun 14, 2022 17.91 17.91 17.91 17.91 1 -0.26(-1.43%)
Jun 06, 2022 18.17 0 +0.00(+0.00%)
Jun 03, 2022 18.17 18.17 18.17 18.17 1,000 -0.12(-0.66%)
Jun 02, 2022 18.29 18.29 18.29 18.29 68 +0.01(+0.03%)
Jun 01, 2022 18.28 18.28 18.28 18.28 55 -0.39(-2.06%)
May 27, 2022 18.67 1,000 +0.10(+0.51%)
May 26, 2022 18.57 18.57 18.57 18.57 36 +0.41(+2.25%)
May 24, 2022 18.17 0 +0.31(+1.74%)
May 23, 2022 17.86 17.86 17.86 17.86 100 -0.07(-0.36%)
May 20, 2022 17.92 17.92 17.92 17.92 300 +0.25(+1.39%)
May 16, 2022 17.68 1,850 +0.09(+0.51%)
May 13, 2022 17.59 17.59 17.59 17.59 300 +0.00(+0.00%)
May 12, 2022 17.59 17.59 17.59 17.59 70 -0.18(-1.04%)
May 11, 2022 17.32 17.77 17.32 17.77 120 +0.40(+2.30%)
May 09, 2022 17.37 0 +0.01(+0.06%)
May 06, 2022 17.36 17.36 17.32 17.36 8,444 +0.25(+1.49%)
May 05, 2022 17.11 17.11 17.11 17.11 100 -0.21(-1.24%)
May 04, 2022 17.32 17.32 17.32 17.32 500 +0.57(+3.40%)
May 02, 2022 16.75 0 -0.12(-0.74%)
Apr 29, 2022 16.88 16.88 16.75 16.88 1,450 -0.04(-0.21%)
Apr 27, 2022 16.91 0 -0.13(-0.76%)
Apr 26, 2022 17.04 17.04 17.04 17.04 1,290 +0.04(+0.24%)
Apr 25, 2022 17.00 17.00 17.00 17.00 3,100 -0.04(-0.23%)
Apr 20, 2022 17.04 0 +0.29(+1.73%)
Apr 19, 2022 16.81 16.81 16.75 16.75 15,453 -0.10(-0.59%)
Apr 18, 2022 16.85 16.85 16.85 16.85 68 -0.09(-0.53%)
Apr 13, 2022 16.94 0 +0.02(+0.12%)
Apr 11, 2022 16.92 4,100 +0.11(+0.65%)
Apr 06, 2022 16.81 0 -0.75(-4.27%)
Apr 05, 2022 17.64 17.64 17.56 17.56 1,450 +0.15(+0.86%)
Apr 04, 2022 17.96 17.96 17.41 17.41 61,125 +0.05(+0.32%)
Apr 01, 2022 17.68 17.68 17.36 17.36 100 +0.16(+0.96%)
Mar 28, 2022 17.19 4,300 -0.25(-1.43%)
Mar 25, 2022 17.48 17.48 17.44 17.44 100 +0.46(+2.71%)
Mar 22, 2022 16.98 28,000 -0.41(-2.36%)
Mar 17, 2022 17.39 0 +0.38(+2.23%)
Mar 16, 2022 17.01 17.01 17.01 17.01 181 -0.15(-0.87%)
Mar 14, 2022 17.16 7,500 -0.10(-0.58%)
Mar 11, 2022 17.25 17.26 17.12 17.26 9,850 -0.44(-2.51%)
Mar 10, 2022 17.70 17.70 17.70 17.70 640 +0.11(+0.65%)
Mar 09, 2022 17.80 17.80 17.59 17.59 3,151 +0.14(+0.80%)
Mar 08, 2022 17.21 17.63 17.21 17.45 1,652 -0.35(-1.97%)
Mar 07, 2022 17.80 17.80 17.80 17.80 27 -1.00(-5.32%)
Mar 02, 2022 18.80 0 +0.03(+0.16%)
Mar 01, 2022 18.77 18.77 18.77 18.77 200 -0.25(-1.31%)
Feb 28, 2022 19.02 19.02 19.02 19.02 3,700 -0.40(-2.06%)
Feb 25, 2022 19.42 19.42 19.42 19.42 297 -0.03(-0.15%)
Feb 24, 2022 19.45 19.45 19.45 19.45 60 -0.79(-3.90%)
Feb 18, 2022 20.24 0 -0.01(-0.05%)
Feb 17, 2022 20.25 20.25 20.25 20.25 600 -0.33(-1.60%)
Feb 16, 2022 19.95 20.58 19.95 20.58 42,237 +0.26(+1.28%)
Feb 15, 2022 20.32 20.50 20.32 20.32 500 -0.50(-2.40%)
Feb 14, 2022 20.82 20.82 20.82 20.82 121 +0.75(+3.74%)
Feb 09, 2022 20.07 0 +0.15(+0.75%)
Feb 07, 2022 19.92 7,602 +0.43(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.