Japan Tobacco Inc. (JAPAY)
OTCMKTS
· Delayed Price · Currency is USD
14.96
+0.18 (1.22%)
Jun 27, 2025, 3:56 PM EDT
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 15.32 | 15.35 | 15.31 | 15.34 | 15.34 | -0.74% | 24,961 |
| Jun 2, 2025 | 15.38 | 15.48 | 15.37 | 15.46 | 15.46 | 0.75% | 17,169 |
| May 30, 2025 | 15.31 | 15.34 | 15.27 | 15.34 | 15.34 | 0.52% | 21,054 |
| May 29, 2025 | 15.21 | 15.27 | 15.19 | 15.26 | 15.26 | -0.24% | 27,377 |
| May 28, 2025 | 15.30 | 15.32 | 15.27 | 15.30 | 15.30 | -0.74% | 24,158 |
| May 27, 2025 | 15.95 | 15.95 | 15.34 | 15.41 | 15.41 | -0.70% | 27,851 |
| May 23, 2025 | 15.47 | 15.53 | 15.45 | 15.52 | 15.52 | 1.69% | 20,039 |
| May 22, 2025 | 15.29 | 15.32 | 15.26 | 15.26 | 15.26 | -1.06% | 17,547 |
| May 21, 2025 | 15.43 | 15.46 | 15.40 | 15.42 | 15.42 | -0.04% | 12,662 |
| May 20, 2025 | 15.40 | 15.47 | 15.40 | 15.43 | 15.43 | 0.65% | 14,949 |
| May 19, 2025 | 15.47 | 15.47 | 15.29 | 15.33 | 15.33 | 0.86% | 32,017 |
| May 16, 2025 | 14.68 | 15.20 | 14.68 | 15.20 | 15.20 | 2.15% | 40,701 |
| May 15, 2025 | 14.66 | 14.90 | 14.33 | 14.88 | 14.88 | 0.61% | 19,191 |
| May 14, 2025 | 15.15 | 15.48 | 14.72 | 14.79 | 14.79 | -1.92% | 23,903 |
| May 13, 2025 | 15.34 | 15.38 | 15.07 | 15.08 | 15.08 | -1.37% | 35,716 |
| May 12, 2025 | 15.28 | 15.31 | 15.24 | 15.29 | 15.29 | -2.18% | 65,803 |
| May 9, 2025 | 15.80 | 16.25 | 15.59 | 15.63 | 15.63 | -0.19% | 13,194 |
| May 8, 2025 | 15.80 | 15.80 | 15.62 | 15.66 | 15.66 | -1.20% | 19,604 |
| May 7, 2025 | 16.14 | 16.39 | 15.75 | 15.85 | 15.85 | 1.28% | 64,838 |
| May 6, 2025 | 16.05 | 16.05 | 15.57 | 15.65 | 15.65 | 0.58% | 24,711 |
| May 5, 2025 | 15.29 | 15.60 | 14.98 | 15.56 | 15.56 | 0.52% | 25,519 |
| May 2, 2025 | 15.48 | 15.56 | 15.43 | 15.48 | 15.48 | 1.38% | 44,065 |
| May 1, 2025 | 15.43 | 15.43 | 15.23 | 15.27 | 15.27 | -0.72% | 160,012 |
| Apr 30, 2025 | 15.29 | 15.40 | 15.29 | 15.38 | 15.38 | -0.19% | 78,236 |
| Apr 29, 2025 | 15.34 | 15.42 | 15.34 | 15.41 | 15.41 | 0.26% | 47,635 |
| Apr 28, 2025 | 15.25 | 15.38 | 15.25 | 15.37 | 15.37 | 1.45% | 33,343 |
| Apr 25, 2025 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | -0.26% | 31,195 |
| Apr 24, 2025 | 15.20 | 15.29 | 15.17 | 15.19 | 15.19 | -2.19% | 126,681 |
| Apr 23, 2025 | 15.58 | 15.58 | 15.42 | 15.53 | 15.53 | 2.54% | 22,181 |
| Apr 22, 2025 | 15.07 | 15.20 | 14.99 | 15.15 | 15.15 | 1.04% | 28,015 |
| Apr 21, 2025 | 14.78 | 14.99 | 14.56 | 14.99 | 14.99 | 0.33% | 23,692 |
| Apr 17, 2025 | 14.31 | 14.99 | 14.31 | 14.94 | 14.94 | 1.63% | 36,899 |
| Apr 16, 2025 | 14.73 | 14.75 | 14.68 | 14.70 | 14.70 | -0.07% | 167,435 |