Japan Tobacco Inc. (JAPAY)
OTCMKTS
· Delayed Price · Currency is USD
16.10
-0.03 (-0.19%)
Aug 15, 2025, 3:56 PM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.48 | 16.48 | 16.02 | 16.13 | 16.13 | -0.62% | 27,529 |
| Aug 13, 2025 | 16.04 | 16.47 | 16.04 | 16.23 | 16.23 | -0.61% | 17,224 |
| Aug 12, 2025 | 15.61 | 16.36 | 15.61 | 16.33 | 16.33 | 0.62% | 171,302 |
| Aug 11, 2025 | 16.21 | 16.25 | 16.20 | 16.23 | 16.23 | - | 40,844 |
| Aug 8, 2025 | 16.01 | 16.44 | 16.01 | 16.23 | 16.23 | 0.74% | 143,216 |
| Aug 7, 2025 | 16.00 | 16.13 | 15.57 | 16.11 | 16.11 | 0.88% | 919,089 |
| Aug 6, 2025 | 15.89 | 15.99 | 15.86 | 15.97 | 15.97 | 2.44% | 1,534,036 |
| Aug 5, 2025 | 15.54 | 15.65 | 15.54 | 15.59 | 15.59 | 0.32% | 1,447,824 |
| Aug 4, 2025 | 15.41 | 15.56 | 15.41 | 15.54 | 15.54 | 1.24% | 40,698 |
| Aug 1, 2025 | 15.35 | 15.41 | 15.28 | 15.35 | 15.35 | 3.02% | 47,133 |
| Jul 31, 2025 | 14.60 | 15.04 | 14.60 | 14.90 | 14.90 | 4.12% | 100,444 |
| Jul 30, 2025 | 14.33 | 14.47 | 14.27 | 14.31 | 14.31 | 0.42% | 32,082 |
| Jul 29, 2025 | 14.27 | 14.34 | 14.20 | 14.25 | 14.25 | 0.07% | 51,339 |
| Jul 28, 2025 | 14.95 | 14.95 | 14.23 | 14.24 | 14.24 | -0.35% | 75,575 |
| Jul 25, 2025 | 14.48 | 14.48 | 14.27 | 14.29 | 14.29 | -1.38% | 28,343 |
| Jul 24, 2025 | 14.76 | 14.87 | 14.44 | 14.49 | 14.49 | -0.52% | 31,745 |
| Jul 23, 2025 | 14.82 | 15.19 | 14.54 | 14.57 | 14.57 | -0.64% | 22,906 |
| Jul 22, 2025 | 14.60 | 14.66 | 14.52 | 14.66 | 14.66 | 0.41% | 44,447 |
| Jul 21, 2025 | 14.56 | 14.60 | 14.53 | 14.60 | 14.60 | 1.11% | 53,133 |
| Jul 18, 2025 | 14.42 | 14.45 | 14.34 | 14.44 | 14.44 | -0.82% | 58,898 |
| Jul 17, 2025 | 14.02 | 14.60 | 14.02 | 14.56 | 14.56 | 0.76% | 48,917 |
| Jul 16, 2025 | 14.39 | 14.45 | 14.37 | 14.45 | 14.45 | 0.07% | 51,374 |
| Jul 15, 2025 | 14.44 | 14.50 | 14.40 | 14.44 | 14.44 | - | 60,534 |
| Jul 14, 2025 | 14.32 | 14.47 | 14.20 | 14.44 | 14.44 | 0.91% | 59,330 |
| Jul 11, 2025 | 14.30 | 14.32 | 14.28 | 14.31 | 14.31 | 0.70% | 33,450 |
| Jul 10, 2025 | 14.20 | 14.30 | 14.11 | 14.21 | 14.21 | -0.77% | 41,415 |
| Jul 9, 2025 | 14.53 | 14.61 | 14.25 | 14.32 | 14.32 | 0.49% | 44,479 |
| Jul 8, 2025 | 14.22 | 14.28 | 14.20 | 14.25 | 14.25 | -0.70% | 50,694 |
| Jul 7, 2025 | 14.47 | 14.47 | 14.35 | 14.35 | 14.35 | -1.37% | 59,302 |
| Jul 3, 2025 | 14.59 | 14.59 | 14.52 | 14.55 | 14.55 | -0.89% | 15,357 |
| Jul 2, 2025 | 14.77 | 15.21 | 14.63 | 14.68 | 14.68 | -0.61% | 40,006 |
| Jul 1, 2025 | 15.04 | 15.34 | 14.71 | 14.77 | 14.77 | 0.48% | 30,856 |
| Jun 30, 2025 | 14.62 | 14.70 | 14.60 | 14.70 | 14.70 | -1.61% | 69,616 |
| Jun 27, 2025 | 14.85 | 14.95 | 14.54 | 14.94 | 14.94 | 1.08% | 32,805 |
| Jun 26, 2025 | 14.68 | 14.81 | 14.67 | 14.78 | 14.78 | -0.07% | 71,076 |
| Jun 25, 2025 | 14.67 | 14.81 | 14.67 | 14.79 | 14.79 | -1.27% | 20,703 |
| Jun 24, 2025 | 14.97 | 15.02 | 14.97 | 14.98 | 14.98 | -0.33% | 27,603 |
| Jun 23, 2025 | 14.90 | 15.34 | 14.90 | 15.03 | 15.03 | 0.80% | 48,743 |
| Jun 20, 2025 | 14.90 | 14.94 | 14.90 | 14.91 | 14.91 | -1.26% | 28,356 |
| Jun 18, 2025 | 14.93 | 15.16 | 14.85 | 15.10 | 15.10 | 1.14% | 42,586 |
| Jun 17, 2025 | 15.15 | 15.35 | 14.90 | 14.93 | 14.93 | -1.26% | 35,469 |
| Jun 16, 2025 | 15.13 | 15.15 | 15.05 | 15.12 | 15.12 | 0.47% | 26,754 |
| Jun 13, 2025 | 15.08 | 15.08 | 15.01 | 15.05 | 15.05 | -1.95% | 16,247 |
| Jun 12, 2025 | 15.34 | 15.35 | 15.31 | 15.35 | 15.35 | 2.33% | 15,213 |
| Jun 11, 2025 | 15.02 | 15.06 | 15.00 | 15.00 | 15.00 | -0.86% | 17,948 |
| Jun 10, 2025 | 15.18 | 15.21 | 15.13 | 15.13 | 15.13 | 0.23% | 16,160 |
| Jun 9, 2025 | 15.09 | 15.13 | 15.05 | 15.10 | 15.10 | 0.74% | 25,300 |
| Jun 6, 2025 | 15.27 | 15.59 | 14.96 | 14.99 | 14.99 | 0.83% | 28,055 |
| Jun 5, 2025 | 14.91 | 14.91 | 14.85 | 14.86 | 14.86 | -1.90% | 21,911 |
| Jun 4, 2025 | 15.14 | 15.20 | 15.13 | 15.15 | 15.15 | -1.24% | 15,968 |