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

Japan Tobacco (OP: JAPAF )

27.92 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 21, 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 (%)
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%)
Feb 02, 2022 19.49 19.49 19.49 19.49 206 -0.78(-3.85%)
Jan 26, 2022 20.27 0 -0.21(-1.03%)
Jan 25, 2022 20.48 20.48 20.12 20.48 170 +0.04(+0.17%)
Jan 19, 2022 20.45 0 -0.34(-1.66%)
Jan 18, 2022 20.99 20.99 20.79 20.79 245 +0.35(+1.71%)
Jan 14, 2022 20.44 0 -0.26(-1.24%)
Jan 07, 2022 20.70 0 +1.19(+6.09%)
Jan 04, 2022 19.51 19.51 19.51 0 -0.79(-3.89%)
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%)
Oct 01, 2021 19.26 19.35 19.26 19.26 106,405 -0.09(-0.47%)
Sep 30, 2021 19.64 19.64 19.26 19.35 31,632 +0.31(+1.63%)
Sep 28, 2021 19.04 19.04 19.04 0 -0.34(-1.75%)
Sep 27, 2021 19.38 19.64 19.38 19.38 181 -0.37(-1.87%)
Sep 24, 2021 19.75 19.75 19.75 19.75 100 +0.36(+1.86%)
Sep 23, 2021 19.39 19.39 19.39 19.39 21 -0.16(-0.82%)
Sep 17, 2021 19.55 19.55 19.55 0 -0.61(-3.03%)
Sep 13, 2021 20.16 20.16 20.16 0 +0.11(+0.55%)
Sep 09, 2021 20.05 20.05 20.05 0 +0.63(+3.24%)
Sep 08, 2021 20.23 20.23 19.42 19.42 358 -0.50(-2.51%)
Sep 07, 2021 19.45 19.92 19.40 19.92 650 +0.43(+2.21%)
Sep 03, 2021 20.52 20.52 19.49 19.49 291 +0.40(+2.10%)
Sep 02, 2021 19.09 19.09 19.09 19.09 1 -0.27(-1.42%)
Aug 31, 2021 19.36 19.36 19.36 0 -0.62(-3.08%)
Aug 30, 2021 19.98 19.98 19.98 19.98 1 +0.75(+3.90%)
Aug 26, 2021 19.23 19.23 19.23 0 -0.16(-0.83%)
Aug 25, 2021 19.29 19.39 19.00 19.39 675 +0.38(+2.00%)
Aug 24, 2021 19.01 19.01 19.01 19.01 122 -0.74(-3.75%)
Aug 19, 2021 19.75 19.75 19.75 1 +0.12(+0.61%)
Aug 13, 2021 19.63 19.63 19.63 0 +0.08(+0.43%)
Aug 12, 2021 20.13 20.13 19.55 19.55 12 +0.64(+3.36%)
Aug 09, 2021 18.91 18.91 18.91 0 -0.48(-2.45%)
Aug 06, 2021 19.39 19.39 19.39 19.39 100 +0.41(+2.13%)
Aug 05, 2021 18.98 18.98 18.98 18.98 1 -0.52(-2.67%)
Aug 04, 2021 19.50 19.50 19.50 19.50 380 -0.22(-1.12%)
Jul 30, 2021 19.72 19.72 19.72 0 +0.04(+0.18%)
Jul 26, 2021 19.68 19.68 19.68 0 +0.07(+0.38%)
Jul 23, 2021 20.23 20.23 19.61 19.61 100 -0.49(-2.44%)
Jul 22, 2021 20.10 20.10 20.10 20.10 15 +0.16(+0.80%)
Jul 21, 2021 19.90 19.94 19.90 19.94 203 +0.21(+1.06%)
Jul 20, 2021 19.73 19.73 19.73 19.73 100 +0.06(+0.31%)
Jul 19, 2021 19.67 19.67 19.67 19.67 1,000 +0.00(+0.00%)
Jul 16, 2021 19.66 19.67 19.66 19.67 2,190 -0.48(-2.38%)
Jul 14, 2021 20.15 20.15 20.15 0 +0.77(+3.97%)
Jul 12, 2021 19.38 19.38 19.38 0 -0.07(-0.35%)
Jul 06, 2021 19.45 19.45 19.45 18,537 +0.04(+0.20%)
Jul 02, 2021 18.62 19.41 18.62 19.41 307 +0.22(+1.15%)
Jul 01, 2021 19.19 19.19 19.19 19.19 200 -0.23(-1.18%)
Jun 29, 2021 19.42 19.42 19.42 0 -0.38(-1.92%)
Jun 23, 2021 19.80 19.80 19.80 0 +0.00(+0.00%)
Jun 21, 2021 19.80 19.80 19.80 0 -0.63(-3.08%)
Jun 18, 2021 20.43 20.43 20.43 20.43 2,500 -0.20(-0.97%)
Jun 17, 2021 20.63 20.63 20.63 20.63 200 +0.45(+2.23%)
Jun 16, 2021 20.18 20.18 20.18 20.18 90 +0.30(+1.51%)
Jun 15, 2021 20.21 20.21 19.88 19.88 40 +0.16(+0.82%)
Jun 11, 2021 19.72 19.72 19.72 0 -0.17(-0.86%)
Jun 09, 2021 19.89 19.89 19.89 0 -0.30(-1.49%)
Jun 07, 2021 20.19 20.19 20.19 0 -0.11(-0.54%)
Jun 03, 2021 20.30 20.30 20.30 0 +0.04(+0.20%)
May 25, 2021 20.26 20.26 20.26 0 +0.51(+2.58%)
May 21, 2021 19.75 19.75 19.75 0 -0.17(-0.85%)
May 20, 2021 19.92 19.92 19.92 19.92 130 -0.27(-1.34%)
May 19, 2021 20.19 20.19 20.19 20.19 145 +0.12(+0.60%)
May 18, 2021 19.69 20.07 19.69 20.07 225 +0.27(+1.36%)
May 14, 2021 19.80 19.80 19.80 0 +0.00(+0.00%)
May 13, 2021 19.41 19.88 19.41 19.80 1,502 -0.41(-2.03%)
May 11, 2021 20.21 20.21 20.21 0 +0.27(+1.35%)
May 10, 2021 19.25 19.94 19.25 19.94 163 +0.54(+2.78%)
May 07, 2021 19.40 19.40 19.40 19.40 2,200 +0.10(+0.52%)
May 06, 2021 19.30 19.30 19.30 19.30 560 +0.47(+2.50%)
May 05, 2021 19.31 19.39 18.83 18.83 256 -0.62(-3.19%)
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.