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

Japan Tobacco (OP: JAPAF )

27.48 UNCHANGED
Last Price Updated: 1:33 PM EDT, May 6, 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 31, 2024 26.48 26.48 26.48 26.48 5 +0.61(+2.36%)
Jan 25, 2024 25.88 0 +0.64(+2.52%)
Jan 03, 2024 25.24 0 -0.90(-3.44%)
Dec 27, 2023 26.14 0 +1.21(+4.85%)
Dec 18, 2023 24.93 0 -1.30(-4.97%)
Dec 14, 2023 26.23 0 +0.95(+3.77%)
Dec 08, 2023 25.28 0 -0.73(-2.81%)
Dec 06, 2023 26.01 0 +1.03(+4.12%)
Nov 30, 2023 24.98 0 -0.46(-1.82%)
Nov 27, 2023 25.44 0 +0.81(+3.30%)
Nov 22, 2023 24.63 0 +0.15(+0.61%)
Nov 21, 2023 24.48 24.48 24.48 24.48 2 +0.27(+1.12%)
Nov 06, 2023 24.21 0 +2.10(+9.50%)
Oct 13, 2023 22.11 0 -0.75(-3.28%)
Oct 11, 2023 22.86 0 -0.18(-0.78%)
Oct 10, 2023 23.16 23.16 23.04 23.04 3,544 +0.89(+4.02%)
Oct 06, 2023 22.15 0 -0.66(-2.89%)
Oct 03, 2023 22.81 0 -0.16(-0.70%)
Oct 02, 2023 22.97 22.97 22.97 22.97 800 +0.50(+2.23%)
Sep 29, 2023 23.96 23.96 22.47 22.47 100 -0.97(-4.14%)
Sep 28, 2023 23.44 23.44 23.44 23.44 50 +0.51(+2.23%)
Sep 27, 2023 22.93 22.93 22.93 22.93 2 -0.58(-2.48%)
Sep 26, 2023 23.51 23.51 23.51 23.51 7 +0.51(+2.22%)
Sep 25, 2023 23.00 23.00 23.00 23.00 500 +0.89(+4.03%)
Sep 18, 2023 22.11 0 +0.10(+0.45%)
Sep 15, 2023 22.01 22.01 22.01 22.01 100 +0.43(+1.99%)
Sep 13, 2023 21.58 0 -0.06(-0.28%)
Sep 11, 2023 21.64 3,500 +0.37(+1.74%)
Sep 08, 2023 21.95 22.02 21.27 21.27 401 +0.10(+0.47%)
Aug 28, 2023 21.17 0 -0.02(-0.09%)
Aug 24, 2023 21.19 0 +0.39(+1.88%)
Aug 16, 2023 20.80 0 -0.24(-1.13%)
Aug 15, 2023 21.69 21.69 21.04 21.04 250 -0.56(-2.60%)
Aug 07, 2023 21.60 0 +0.08(+0.37%)
Aug 02, 2023 21.52 0 -1.44(-6.27%)
Jul 31, 2023 22.96 0 +1.24(+5.71%)
Jul 27, 2023 21.72 0 +0.27(+1.26%)
Jul 25, 2023 21.45 0 -0.32(-1.47%)
Jul 24, 2023 22.20 22.20 21.77 21.77 2 +0.22(+1.01%)
Jul 07, 2023 21.55 0 +0.17(+0.80%)
Jul 03, 2023 21.38 0 -0.26(-1.20%)
Jun 29, 2023 21.64 0 -0.56(-2.52%)
Jun 28, 2023 22.20 21.82 21.82 22.20 457 -0.25(-1.11%)
Jun 27, 2023 22.50 22.50 22.45 22.45 233 -0.10(-0.42%)
Jun 26, 2023 22.65 22.65 22.44 22.55 479 +0.22(+0.96%)
Jun 20, 2023 22.33 0 -0.35(-1.54%)
Jun 09, 2023 22.68 0 +0.48(+2.16%)
Jun 07, 2023 22.20 0 +0.00(+0.00%)
Jun 02, 2023 22.20 0 +0.18(+0.82%)
May 31, 2023 22.02 0 -0.40(-1.78%)
May 26, 2023 22.42 0 -0.23(-1.02%)
May 23, 2023 22.65 0 +0.21(+0.94%)
May 18, 2023 22.44 0 -0.02(-0.07%)
May 15, 2023 22.45 0 +0.58(+2.67%)
May 04, 2023 21.87 0 +0.41(+1.91%)
May 02, 2023 21.46 0 +0.01(+0.02%)
Apr 21, 2023 21.45 0 +0.27(+1.30%)
Apr 20, 2023 21.18 21.18 21.18 21.18 15 +0.13(+0.62%)
Apr 18, 2023 21.05 0 +0.00(+0.00%)
Apr 17, 2023 21.05 21.05 21.05 21.05 200 -0.01(-0.05%)
Apr 14, 2023 20.94 21.06 20.94 21.06 770 +0.12(+0.57%)
Apr 13, 2023 20.94 20.94 20.94 20.94 10 -0.00(-0.00%)
Apr 11, 2023 20.94 0 -0.11(-0.52%)
Apr 10, 2023 21.05 21.05 21.05 21.05 725 -0.01(-0.05%)
Mar 28, 2023 21.06 0 +0.24(+1.16%)
Mar 22, 2023 20.82 1,750 +0.48(+2.35%)
Mar 15, 2023 20.34 0 +0.02(+0.10%)
Mar 08, 2023 20.32 0 +0.17(+0.84%)
Mar 07, 2023 20.15 20.15 20.15 20.15 4 -0.25(-1.23%)
Mar 06, 2023 20.44 20.44 20.40 20.40 501 +0.21(+1.04%)
Mar 01, 2023 20.19 0 -0.12(-0.59%)
Feb 28, 2023 20.31 20.31 20.31 20.31 10 -0.29(-1.41%)
Feb 27, 2023 20.60 20.60 20.60 20.60 1,000 +0.00(+0.00%)
Feb 24, 2023 20.60 20.60 20.60 20.60 111 +0.10(+0.49%)
Feb 21, 2023 20.50 0 +0.00(+0.02%)
Feb 17, 2023 20.50 20.50 20.50 20.50 100 -0.07(-0.34%)
Feb 16, 2023 20.57 20.57 20.57 20.57 54 +0.21(+1.01%)
Feb 14, 2023 20.36 0 +0.24(+1.19%)
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.