Financial News
Japan Tobacco (OP: JAPAF )
Historical Prices
Year:
| 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.
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.
