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 (%)
Dec 31, 2021 20.30 20.30 20.30 0 +0.32(+1.60%)
Dec 30, 2021 19.64 19.98 19.64 19.98 396 -0.58(-2.82%)
Dec 27, 2021 20.56 20.56 20.56 0 -0.27(-1.30%)
Dec 22, 2021 20.83 20.83 20.83 0 -0.35(-1.65%)
Dec 21, 2021 21.00 21.18 21.00 21.18 3,377 +0.35(+1.68%)
Dec 16, 2021 20.83 20.83 20.83 0 -0.66(-3.07%)
Dec 15, 2021 21.49 21.49 21.49 21.49 5 +1.39(+6.92%)
Dec 13, 2021 20.10 20.10 20.10 0 +0.10(+0.50%)
Dec 02, 2021 20.00 20.00 20.00 0 +0.36(+1.83%)
Nov 24, 2021 19.64 19.64 19.64 0 -0.19(-0.96%)
Nov 22, 2021 19.83 19.83 19.83 0 +0.20(+1.02%)
Nov 19, 2021 19.63 19.63 19.63 19.63 400 -0.52(-2.58%)
Nov 18, 2021 19.57 20.15 19.57 20.15 3,230 +0.04(+0.20%)
Nov 17, 2021 20.11 20.11 20.11 20.11 2 -0.46(-2.24%)
Nov 16, 2021 20.57 20.57 20.57 20.57 1 +0.37(+1.83%)
Nov 15, 2021 20.20 20.20 20.20 20.20 321 +0.07(+0.35%)
Nov 03, 2021 20.13 20.13 20.13 0 -0.42(-2.04%)
Nov 01, 2021 20.55 20.55 20.55 0 +0.55(+2.75%)
Oct 29, 2021 19.74 20.00 19.69 20.00 1,739 +0.07(+0.35%)
Oct 25, 2021 19.93 19.93 19.93 0 +0.07(+0.35%)
Oct 21, 2021 19.86 19.86 19.86 0 -0.83(-4.01%)
Oct 20, 2021 20.69 20.69 20.69 20.69 20 +0.95(+4.81%)
Oct 18, 2021 19.74 19.74 19.74 0 -0.09(-0.45%)
Oct 14, 2021 19.83 19.83 19.83 32 -0.04(-0.20%)
Oct 13, 2021 19.87 19.87 19.87 19.87 200,001 +0.16(+0.81%)
Oct 11, 2021 19.71 19.71 19.71 0 +0.03(+0.13%)
Oct 06, 2021 19.68 19.68 19.68 0 +0.41(+2.15%)
Oct 04, 2021 19.27 19.27 19.27 0 +0.01(+0.05%)
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.