Financial News
Japan Tobacco (OP: JAPAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
