Skip to main content
Japan Tobacco Inc. (TYO:2914)
Japan flag Japan · Delayed Price · Currency is JPY
4,922.00
+95.00 (1.97%)
Sep 26, 2025, 3:30 PM JST

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,840.004,929.004,832.004,922.004,922.001.97%5,606,900
Sep 25, 20254,820.004,836.004,801.004,827.004,827.000.77%2,935,100
Sep 24, 20254,798.004,804.004,761.004,790.004,790.000.55%3,209,500
Sep 22, 20254,782.004,822.004,764.004,764.004,764.00-0.13%2,370,700
Sep 19, 20254,750.004,809.004,745.004,770.004,770.000.36%4,336,900
Sep 18, 20254,770.004,773.004,734.004,753.004,753.000.15%1,670,900
Sep 17, 20254,743.004,764.004,733.004,746.004,746.00-0.15%2,254,400
Sep 16, 20254,739.004,763.004,723.004,753.004,753.000.19%2,254,400
Sep 12, 20254,786.004,786.004,739.004,744.004,744.00-0.17%2,842,300
Sep 11, 20254,717.004,752.004,707.004,752.004,752.000.68%2,842,300
Sep 10, 20254,725.004,741.004,720.004,720.004,720.00-0.11%2,088,200
Sep 9, 20254,783.004,786.004,725.004,725.004,725.00-1.21%2,377,600
Sep 8, 20254,749.004,790.004,738.004,783.004,783.000.86%2,697,000
Sep 5, 20254,725.004,745.004,705.004,742.004,742.000.62%2,100,700
Sep 4, 20254,675.004,714.004,652.004,713.004,713.000.79%2,339,900
Sep 3, 20254,673.004,697.004,660.004,676.004,676.00-0.19%2,921,000
Sep 2, 20254,683.004,703.004,664.004,685.004,685.000.04%2,336,600
Sep 1, 20254,698.004,737.004,674.004,683.004,683.00-0.11%2,402,500
Aug 29, 20254,705.004,716.004,663.004,688.004,688.00-0.76%3,127,000
Aug 28, 20254,699.004,730.004,686.004,724.004,724.000.45%2,122,400
Aug 27, 20254,708.004,717.004,688.004,703.004,703.00-0.04%1,874,800
Aug 26, 20254,730.004,733.004,682.004,705.004,705.00-0.82%3,664,300
Aug 25, 20254,781.004,788.004,728.004,744.004,744.00-1.78%3,515,200
Aug 22, 20254,822.004,837.004,805.004,830.004,830.000.37%2,561,700
Aug 21, 20254,858.004,858.004,801.004,812.004,812.00-1.33%2,924,600
Aug 20, 20254,801.004,886.004,800.004,877.004,877.002.37%6,998,700
Aug 19, 20254,715.004,764.004,695.004,764.004,764.001.15%3,232,800
Aug 18, 20254,740.004,747.004,704.004,710.004,710.00-0.72%2,735,300
Aug 15, 20254,786.004,788.004,728.004,744.004,744.00-0.32%3,150,100
Aug 14, 20254,799.004,800.004,742.004,759.004,759.00-0.85%3,523,400
Aug 13, 20254,815.004,816.004,781.004,800.004,800.00-0.31%4,064,900
Aug 12, 20254,773.004,829.004,758.004,815.004,815.000.80%5,307,000
Aug 8, 20254,744.004,785.004,723.004,777.004,777.000.80%5,091,000
Aug 7, 20254,684.004,775.004,682.004,739.004,739.001.07%6,488,100
Aug 6, 20254,640.004,695.004,637.004,689.004,689.001.91%5,829,300
Aug 5, 20254,590.004,610.004,568.004,601.004,601.000.50%5,578,500
Aug 4, 20254,527.004,585.004,521.004,578.004,578.00-0.15%6,463,600
Aug 1, 20254,433.004,589.004,433.004,585.004,585.006.18%21,291,400
Jul 31, 20254,300.004,321.004,290.004,318.004,318.000.63%3,917,900
Jul 30, 20254,281.004,294.004,258.004,291.004,291.000.66%3,383,700
Jul 29, 20254,248.004,276.004,238.004,263.004,263.00-0.14%3,459,600
Jul 28, 20254,218.004,269.004,211.004,269.004,269.000.83%2,983,200
Jul 25, 20254,285.004,290.004,223.004,234.004,234.00-0.82%3,242,900
Jul 24, 20254,283.004,291.004,267.004,269.004,269.00-4,368,500
Jul 23, 20254,312.004,330.004,269.004,269.004,269.00-0.77%5,944,600
Jul 22, 20254,305.004,330.004,280.004,302.004,302.000.02%2,828,900
Jul 18, 20254,340.004,355.004,301.004,301.004,301.00-0.85%2,852,900
Jul 17, 20254,288.004,338.004,278.004,338.004,338.001.19%3,862,300
Jul 16, 20254,307.004,310.004,273.004,287.004,287.00-0.46%2,395,600
Jul 15, 20254,275.004,320.004,258.004,307.004,307.000.82%4,059,900