Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	14.68	14.76	14.68	14.71	14.71	1.17%	30,712
Apr 14, 2025	14.71	14.89	14.51	14.54	14.54	2.01%	62,534
Apr 11, 2025	13.76	14.28	13.76	14.25	14.25	2.84%	248,413
Apr 10, 2025	13.98	14.40	13.43	13.86	13.86	-0.93%	193,229
Apr 9, 2025	13.77	14.20	13.65	13.99	13.99	3.17%	116,875
Apr 8, 2025	13.80	13.80	13.42	13.56	13.56	2.73%	102,054
Apr 7, 2025	13.21	13.68	13.01	13.20	13.20	-2.14%	125,941
Apr 4, 2025	13.67	13.76	13.43	13.49	13.49	-1.19%	53,867
Apr 3, 2025	13.75	13.75	13.55	13.65	13.65	-0.66%	65,268
Apr 2, 2025	13.75	14.24	13.67	13.74	13.74	-1.01%	36,636
Apr 1, 2025	13.83	13.91	13.83	13.88	13.88	1.09%	38,439
Mar 31, 2025	14.24	14.24	13.60	13.73	13.73	-1.01%	48,706
Mar 28, 2025	13.71	13.88	13.54	13.87	13.87	0.99%	27,786
Mar 27, 2025	13.76	14.21	13.73	13.73	13.73	0.25%	23,871
Mar 26, 2025	13.75	13.76	13.70	13.70	13.70	-0.94%	30,096
Mar 25, 2025	13.68	14.12	13.68	13.83	13.83	0.95%	29,034
Mar 24, 2025	13.66	13.77	13.61	13.70	13.70	1.26%	106,293
Mar 21, 2025	13.52	13.55	13.50	13.53	13.53	0.07%	31,405
Mar 20, 2025	13.51	13.54	13.49	13.52	13.52	-0.37%	25,273
Mar 19, 2025	13.58	13.58	13.45	13.57	13.57	0.74%	18,400
Mar 18, 2025	13.58	13.58	13.38	13.47	13.47	1.51%	28,853
Mar 17, 2025	13.28	13.33	13.24	13.27	13.27	0.30%	32,042
Mar 14, 2025	13.15	13.23	13.14	13.23	13.23	0.92%	32,659
Mar 13, 2025	13.30	13.30	13.06	13.11	13.11	0.92%	46,548
Mar 12, 2025	12.76	13.03	12.74	12.99	12.99	0.39%	34,394
Mar 11, 2025	13.32	13.32	12.94	12.94	12.94	-0.84%	48,391
Mar 10, 2025	13.13	13.36	12.95	13.05	13.05	-0.08%	81,928
Mar 7, 2025	12.57	13.06	12.57	13.06	13.06	1.32%	38,483
Mar 6, 2025	12.93	12.93	12.87	12.89	12.89	-0.42%	37,560
Mar 5, 2025	12.93	12.97	12.90	12.95	12.95	2.09%	59,104
Mar 4, 2025	12.85	12.89	12.65	12.68	12.68	0.16%	84,718
Mar 3, 2025	12.65	12.69	12.63	12.66	12.66	1.69%	143,520