Japan Tobacco Inc. (JAPAF)
OTCMKTS
· Delayed Price · Currency is USD
32.51
0.00 (0.00%)
Aug 14, 2025, 8:00 PM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | 8,001 |
| Aug 13, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | - |
| Aug 12, 2025 | 32.43 | 34.15 | 32.43 | 32.51 | 32.51 | 0.49% | 6,496 |
| Aug 11, 2025 | 30.80 | 32.35 | 30.80 | 32.35 | 32.35 | -4.57% | 155 |
| Aug 8, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Aug 7, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 8.58% | 60 |
| Aug 6, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 870 |
| Aug 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | - |
| Aug 4, 2025 | 32.75 | 32.75 | 29.35 | 31.22 | 31.22 | -2.56% | 108 |
| Aug 1, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 6.80% | 2 |
| Jul 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.60% | 2 |
| Jul 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Jul 24, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.02% | 170 |
| Jul 23, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 8.44% | 2 |
| Jul 22, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -7.03% | 71 |
| Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -7.35% | 200 |
| Jul 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 8.15% | 300 |
| Jul 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.72% | 10 |
| Jul 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 9, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 8, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 10 |
| Jul 7, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 2, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Jul 1, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.13% | 10 |
| Jun 30, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 22,000 |
| Jun 27, 2025 | 31.19 | 31.19 | 29.13 | 29.13 | 28.47 | -8.34% | 2,201 |
| Jun 26, 2025 | 31.51 | 31.78 | 31.51 | 31.78 | 30.31 | -1.49% | 62 |
| Jun 25, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 30.77 | - | - |
| Jun 24, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 30.77 | - | - |
| Jun 23, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 30.77 | 7.35% | 1 |
| Jun 20, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.66 | - | - |
| Jun 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.66 | - | - |
| Jun 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.66 | - | - |
| Jun 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.66 | - | - |
| Jun 13, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.66 | - | - |
| Jun 12, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.66 | - | - |
| Jun 11, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.66 | 6.90% | 6 |
| Jun 10, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 26.81 | - | 1,000 |
| Jun 9, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 26.81 | - | - |
| Jun 6, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 26.81 | - | - |
| Jun 5, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 26.81 | - | - |
| Jun 4, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 26.81 | -12.74% | 32 |