Financial News
Japan Tobacco (OP: JAPAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Feb 07, 2023 | 20.12 | 1,400 | -0.38(-1.85%) | |||
| 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%) |
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.
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.
