Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.21	28.29	28.21	28.29	28.29	2.72%	-
Sep 25, 2025	27.53	27.54	27.53	27.54	27.54	1.06%	-
Sep 24, 2025	27.40	27.41	27.25	27.25	27.25	0.52%	-
Sep 23, 2025	27.18	27.18	27.05	27.11	27.11	-0.59%	-
Sep 22, 2025	27.46	27.46	27.27	27.27	27.27	-0.66%	-
Sep 19, 2025	27.42	27.45	27.34	27.45	27.45	0.62%	-
Sep 18, 2025	27.33	27.33	27.28	27.28	27.28	-0.22%	-
Sep 17, 2025	27.33	27.37	27.33	27.34	27.34	-	-
Sep 16, 2025	27.25	27.34	27.22	27.34	27.34	-0.26%	-
Sep 15, 2025	27.48	27.48	27.39	27.41	27.41	-	-
Sep 12, 2025	27.41	27.42	27.40	27.41	27.41	0.29%	-
Sep 11, 2025	27.46	27.46	27.31	27.33	27.33	0.63%	-
Sep 10, 2025	27.36	27.36	27.16	27.16	27.16	-0.48%	-
Sep 9, 2025	27.31	27.41	27.29	27.29	27.29	-0.80%	-
Sep 8, 2025	27.63	27.63	27.51	27.51	27.51	0.22%	-
Sep 5, 2025	27.44	27.45	27.35	27.45	27.45	0.70%	-
Sep 4, 2025	27.41	27.41	27.26	27.26	27.26	0.78%	-
Sep 3, 2025	27.05	27.05	27.00	27.05	27.05	-0.55%	-
Sep 2, 2025	27.17	27.20	27.17	27.20	27.20	-0.11%	-
Sep 1, 2025	27.24	27.24	27.22	27.23	27.23	-1.13%	-
Aug 29, 2025	27.55	27.56	27.50	27.54	27.54	-1.11%	-
Aug 28, 2025	27.55	27.85	27.55	27.85	27.85	1.72%	-
Aug 27, 2025	27.41	27.41	27.27	27.38	27.38	1.11%	-
Aug 26, 2025	27.49	27.49	27.08	27.08	27.08	-1.38%	-
Aug 25, 2025	27.52	27.52	27.33	27.46	27.46	-2.31%	-
Aug 22, 2025	28.08	28.11	28.02	28.11	28.11	0.21%	-
Aug 21, 2025	27.99	28.08	27.89	28.05	28.05	-0.04%	-
Aug 20, 2025	28.26	28.26	28.06	28.06	28.06	1.70%	-
Aug 19, 2025	27.64	27.64	27.59	27.59	27.59	1.10%	-
Aug 18, 2025	27.29	27.31	27.28	27.29	27.29	-1.09%	-
Aug 15, 2025	27.63	27.63	27.59	27.59	27.59	0.29%	-
Aug 14, 2025	27.80	27.80	27.51	27.51	27.51	0.55%	-
Aug 13, 2025	27.79	27.83	27.36	27.36	27.36	-1.79%	-
Aug 12, 2025	27.97	27.97	27.86	27.86	27.86	0.11%	-
Aug 11, 2025	27.72	27.83	27.68	27.83	27.83	0.40%	-
Aug 8, 2025	27.85	27.85	27.72	27.72	27.72	0.40%	-
Aug 7, 2025	27.54	27.61	27.51	27.61	27.61	1.47%	-
Aug 6, 2025	27.35	27.35	27.21	27.21	27.21	1.45%	-
Aug 5, 2025	27.13	27.13	26.82	26.82	26.82	0.07%	-
Aug 4, 2025	26.85	26.85	26.72	26.80	26.80	0.07%	-
Aug 1, 2025	26.70	26.78	26.67	26.78	26.78	3.80%	-
Jul 31, 2025	25.36	25.81	25.25	25.80	25.80	2.18%	-
Jul 30, 2025	25.08	25.25	24.85	25.25	25.25	2.02%	-
Jul 29, 2025	24.88	24.88	24.67	24.75	24.75	0.41%	-
Jul 28, 2025	24.58	24.68	24.58	24.65	24.65	0.90%	-
Jul 25, 2025	24.50	24.50	24.41	24.43	24.43	-1.37%	-
Jul 24, 2025	24.72	24.77	24.59	24.77	24.77	-0.04%	-
Jul 23, 2025	24.75	24.90	24.75	24.78	24.78	-0.36%	-
Jul 22, 2025	24.88	24.91	24.87	24.87	24.87	0.69%	-
Jul 21, 2025	25.11	25.11	24.70	24.70	24.70	-0.76%	-