Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Tobacco (OP: JAPAF )

27.51 UNCHANGED
Last Price Updated: 12:01 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.46 20.46 20.46 884 -0.07(-0.32%)
Dec 30, 2020 20.02 20.53 20.02 20.53 884 +0.49(+2.45%)
Dec 29, 2020 20.25 20.25 20.04 20.04 2,901 -1.07(-5.05%)
Dec 28, 2020 20.30 21.32 20.30 21.11 1,934 +0.11(+0.50%)
Dec 24, 2020 21.00 21.00 21.00 21.00 100 +0.03(+0.15%)
Dec 23, 2020 20.97 20.97 20.97 20.97 15 +0.53(+2.59%)
Dec 22, 2020 21.67 21.67 20.44 20.44 1,030 -1.00(-4.66%)
Dec 21, 2020 20.32 21.44 20.32 21.44 94 +0.22(+1.04%)
Dec 18, 2020 21.50 21.50 21.22 21.22 700 -0.04(-0.16%)
Dec 17, 2020 21.08 21.08 21.25 1,400 +0.17(+0.82%)
Dec 16, 2020 21.08 21.08 21.08 21.08 143 +0.09(+0.41%)
Dec 15, 2020 21.00 21.00 21.00 21.00 375 +0.57(+2.77%)
Dec 14, 2020 21.07 21.07 20.43 20.43 80 -0.11(-0.54%)
Dec 11, 2020 20.91 21.28 20.54 20.54 1,200 +0.04(+0.20%)
Dec 10, 2020 20.50 20.50 20.50 20.50 495 -0.21(-1.01%)
Dec 09, 2020 21.41 21.41 20.33 20.71 1,831 +0.20(+0.98%)
Dec 08, 2020 20.51 20.51 20.51 20.51 159 +0.19(+0.94%)
Dec 07, 2020 20.31 20.32 20.31 20.32 3,755 -0.11(-0.54%)
Dec 04, 2020 20.59 20.83 20.43 20.43 1,600 +0.03(+0.15%)
Dec 03, 2020 20.40 20.40 20.40 20.40 236 +0.56(+2.82%)
Dec 02, 2020 20.99 20.99 19.84 19.84 131 -0.54(-2.65%)
Dec 01, 2020 20.38 20.38 20.38 20.38 107 -0.12(-0.59%)
Nov 30, 2020 20.60 20.97 20.50 20.50 2,010 -0.50(-2.38%)
Nov 27, 2020 21.00 21.00 21.00 21.00 500 +0.03(+0.14%)
Nov 25, 2020 20.15 21.18 20.15 20.97 100 +0.34(+1.65%)
Nov 24, 2020 20.63 20.63 20.63 20.63 80 +0.09(+0.44%)
Nov 23, 2020 20.50 20.54 20.50 20.54 30 -0.26(-1.25%)
Nov 20, 2020 20.80 20.80 20.80 20.80 2,600 +0.36(+1.76%)
Nov 19, 2020 21.25 21.25 20.44 20.44 190 -0.17(-0.82%)
Nov 18, 2020 21.44 21.44 20.59 20.61 201 -0.32(-1.53%)
Nov 17, 2020 20.71 20.93 20.71 20.93 113 +0.43(+2.10%)
Nov 16, 2020 20.56 20.56 20.50 20.50 134 +0.34(+1.69%)
Nov 13, 2020 20.62 20.62 20.16 20.16 7,200 -0.42(-2.06%)
Nov 12, 2020 20.93 20.93 20.58 20.58 199 -0.15(-0.70%)
Nov 11, 2020 20.81 20.81 20.73 20.73 1,700 +0.11(+0.53%)
Nov 10, 2020 20.62 20.62 20.60 20.62 1,728 +0.91(+4.62%)
Nov 09, 2020 19.71 19.71 19.71 19.71 155 -0.14(-0.70%)
Nov 06, 2020 19.63 19.63 19.85 1,000 +0.22(+1.12%)
Nov 05, 2020 19.43 19.63 19.43 19.63 178 -0.22(-1.11%)
Nov 04, 2020 20.67 20.67 19.85 19.85 46 +0.05(+0.25%)
Nov 03, 2020 19.88 19.88 19.80 19.80 50 -0.20(-1.00%)
Nov 02, 2020 19.86 20.00 19.55 20.00 3,139 +1.01(+5.32%)
Oct 30, 2020 19.00 19.00 18.99 18.99 100 +0.14(+0.74%)
Oct 27, 2020 18.85 18.85 18.85 0 +0.08(+0.43%)
Oct 23, 2020 18.77 18.77 18.77 0 -0.23(-1.19%)
Oct 22, 2020 19.07 19.07 19.00 2,800 -0.07(-0.39%)
Oct 21, 2020 18.46 19.07 18.46 19.07 86 +0.27(+1.46%)
Oct 20, 2020 18.80 18.80 18.80 18.80 300 -0.24(-1.26%)
Oct 19, 2020 19.06 19.06 19.03 19.03 500 +0.23(+1.24%)
Oct 16, 2020 18.81 18.81 18.80 18.80 100 +0.08(+0.43%)
Oct 15, 2020 18.72 18.72 18.72 18.72 50 -0.27(-1.40%)
Oct 09, 2020 18.98 18.98 18.98 0 +0.16(+0.82%)
Oct 08, 2020 18.83 18.83 18.83 18.83 100 -0.01(-0.03%)
Oct 07, 2020 19.08 19.08 18.84 18.84 594 +0.04(+0.20%)
Oct 06, 2020 18.34 18.34 18.80 5,400 +0.46(+2.50%)
Oct 05, 2020 18.55 18.55 18.34 18.34 43 +0.03(+0.16%)
Oct 02, 2020 18.31 18.31 18.31 18.31 1,900 +0.05(+0.27%)
Sep 30, 2020 18.26 18.26 18.26 0 -0.05(-0.27%)
Sep 29, 2020 18.31 18.31 18.31 18.31 32 -0.22(-1.19%)
Sep 28, 2020 18.53 18.53 18.53 18.53 2 +0.14(+0.75%)
Sep 25, 2020 18.39 18.39 18.39 18.39 100 +0.20(+1.11%)
Sep 24, 2020 19.10 19.10 18.19 18.19 33,757 -0.15(-0.82%)
Sep 23, 2020 18.59 18.59 18.34 18.34 303 -0.72(-3.78%)
Sep 22, 2020 19.06 19.06 19.06 19.06 11 +0.66(+3.59%)
Sep 21, 2020 18.66 18.66 18.38 18.40 2,473 -0.63(-3.31%)
Sep 17, 2020 19.03 19.03 19.03 0 +0.00(+0.00%)
Sep 16, 2020 19.03 19.03 19.03 19.03 114 -0.01(-0.05%)
Sep 15, 2020 19.15 19.15 18.65 19.04 194 -0.12(-0.63%)
Sep 14, 2020 18.63 19.16 18.63 19.16 233 +0.69(+3.74%)
Sep 11, 2020 19.29 19.29 18.47 18.47 300 -0.17(-0.91%)
Sep 09, 2020 18.64 18.64 18.64 0 +0.04(+0.23%)
Sep 08, 2020 18.60 18.60 18.60 18.60 160 +0.49(+2.69%)
Sep 04, 2020 18.08 18.11 18.07 18.11 12,600 -0.82(-4.33%)
Sep 03, 2020 18.96 18.96 18.33 18.93 1,120 -0.04(-0.21%)
Sep 02, 2020 18.98 18.98 18.97 18.97 215 +0.82(+4.52%)
Sep 01, 2020 18.67 18.67 18.15 18.15 412 -0.04(-0.22%)
Aug 31, 2020 18.71 18.71 18.19 18.19 585 -0.42(-2.27%)
Aug 28, 2020 18.19 18.98 18.19 18.61 312,000 -0.31(-1.66%)
Aug 27, 2020 19.09 19.09 18.93 4,281 -0.16(-0.85%)
Aug 26, 2020 19.08 19.09 19.08 19.09 617 +0.35(+1.87%)
Aug 25, 2020 18.74 19.12 18.74 18.74 151 +0.17(+0.92%)
Aug 24, 2020 19.03 19.03 18.57 18.57 131 -0.50(-2.62%)
Aug 21, 2020 18.58 19.07 18.58 19.07 100 +0.26(+1.38%)
Aug 20, 2020 19.32 19.32 18.81 18.81 135 -0.35(-1.83%)
Aug 19, 2020 18.82 19.18 18.82 19.16 1,952 +0.05(+0.26%)
Aug 18, 2020 19.11 19.11 19.11 19.11 521 +0.21(+1.11%)
Aug 17, 2020 18.65 18.90 18.60 18.90 424 -0.28(-1.46%)
Aug 14, 2020 18.68 19.18 18.68 19.18 400 +0.47(+2.51%)
Aug 13, 2020 18.96 19.22 18.71 18.71 2,250 -0.56(-2.91%)
Aug 12, 2020 19.14 19.27 19.14 19.27 71 +0.38(+2.01%)
Aug 11, 2020 18.53 18.89 18.53 18.89 1,703 +0.87(+4.83%)
Aug 10, 2020 18.02 19.16 18.02 18.02 100 -0.41(-2.20%)
Aug 07, 2020 18.43 18.63 18.22 18.43 2,000 +0.16(+0.85%)
Aug 06, 2020 18.46 18.69 18.24 18.27 2,017 -0.41(-2.19%)
Aug 05, 2020 18.89 19.11 18.68 18.68 319 +0.15(+0.81%)
Aug 04, 2020 18.97 18.97 18.53 18.53 48 +0.21(+1.15%)
Aug 03, 2020 18.75 18.75 18.30 18.32 8,393 +1.06(+6.14%)
Jul 31, 2020 17.38 17.64 17.26 17.26 3,100 +0.07(+0.41%)
Jul 30, 2020 17.55 17.55 17.09 17.19 13,884 -0.45(-2.55%)
Jul 29, 2020 17.58 18.00 17.58 17.64 45,742 -0.42(-2.33%)
Jul 28, 2020 17.54 18.06 17.54 18.06 36,347 +0.21(+1.18%)
Jul 27, 2020 18.29 18.29 17.85 17.85 341 +0.31(+1.77%)
Jul 24, 2020 17.51 18.23 17.51 17.54 700 -0.17(-0.96%)
Jul 23, 2020 18.36 18.36 17.67 17.71 7,489 -0.05(-0.28%)
Jul 22, 2020 17.94 17.98 17.76 17.76 2,065 -0.15(-0.84%)
Jul 21, 2020 18.00 18.00 17.84 17.91 870 -0.36(-1.97%)
Jul 20, 2020 18.04 18.27 18.04 18.27 2,374 -0.13(-0.71%)
Jul 17, 2020 18.43 18.43 18.04 18.40 800 -0.06(-0.33%)
Jul 16, 2020 17.56 18.65 17.56 18.46 5,623 +0.37(+2.05%)
Jul 15, 2020 18.37 18.37 18.09 18.09 234 +0.05(+0.28%)
Jul 14, 2020 18.04 18.04 18.04 18.04 1,552 -0.05(-0.28%)
Jul 13, 2020 18.04 18.10 18.04 18.09 272 +0.05(+0.28%)
Jul 10, 2020 18.04 18.32 18.04 18.04 800 -0.25(-1.37%)
Jul 09, 2020 18.25 18.29 18.07 18.29 4,912 -0.29(-1.56%)
Jul 08, 2020 18.29 18.58 18.29 18.58 372 +0.35(+1.92%)
Jul 07, 2020 18.50 18.72 18.23 18.23 3,575 -0.10(-0.55%)
Jul 06, 2020 19.41 19.41 18.30 18.33 4,383 -0.96(-4.98%)
Jul 02, 2020 18.13 19.29 18.13 19.29 6,600 +1.15(+6.34%)
Jul 01, 2020 19.01 19.01 18.14 18.14 3,302 -0.30(-1.63%)
Jun 30, 2020 18.55 18.66 18.44 18.44 3,197 -0.26(-1.39%)
Jun 29, 2020 19.23 19.23 18.39 18.70 1,111 -1.04(-5.27%)
Jun 26, 2020 19.54 19.74 19.54 19.74 400 +0.33(+1.70%)
Jun 25, 2020 19.23 19.68 19.23 19.41 701 -0.64(-3.19%)
Jun 24, 2020 19.90 20.05 19.90 20.05 400 -0.24(-1.18%)
Jun 23, 2020 20.28 20.68 20.25 20.29 879 +0.10(+0.50%)
Jun 22, 2020 20.63 20.63 20.19 20.19 497 -0.22(-1.10%)
Jun 19, 2020 20.25 20.52 20.25 20.41 4,000 +0.29(+1.42%)
Jun 18, 2020 20.13 20.65 20.10 20.13 673 +0.27(+1.36%)
Jun 17, 2020 19.82 19.86 19.82 19.86 741 -0.18(-0.90%)
Jun 16, 2020 20.04 20.51 20.04 20.04 614 +0.33(+1.67%)
Jun 15, 2020 19.95 19.95 19.25 19.71 4,923 -0.31(-1.55%)
Jun 12, 2020 19.50 20.27 19.50 20.02 2,100 +0.23(+1.16%)
Jun 11, 2020 20.43 20.43 19.66 19.79 2,002 -0.81(-3.93%)
Jun 10, 2020 20.21 20.60 20.21 20.60 355 +0.34(+1.68%)
Jun 09, 2020 20.14 20.26 20.14 20.26 13,755 +0.07(+0.35%)
Jun 08, 2020 20.02 20.50 20.02 20.19 2,768 -0.21(-1.03%)
Jun 05, 2020 20.40 20.40 19.93 20.40 300 +0.18(+0.89%)
Jun 04, 2020 20.33 20.33 19.82 20.22 828 +0.43(+2.17%)
Jun 03, 2020 20.17 20.17 19.79 19.79 291 -0.24(-1.20%)
Jun 02, 2020 20.03 20.03 20.03 20.03 18 -0.13(-0.64%)
Jun 01, 2020 20.00 20.16 19.65 20.16 13,564 +0.62(+3.17%)
May 29, 2020 20.24 20.24 19.54 19.54 100 -0.79(-3.89%)
May 28, 2020 20.63 20.63 19.80 20.33 7,537 +0.74(+3.78%)
May 27, 2020 19.48 19.89 19.48 19.59 18,690 +0.40(+2.08%)
May 26, 2020 19.70 19.70 18.99 19.19 1,043 +0.78(+4.24%)
May 22, 2020 18.99 18.99 18.39 18.41 77,800 -0.19(-1.02%)
May 21, 2020 19.00 19.00 18.57 18.60 3,808 -0.29(-1.54%)
May 20, 2020 18.99 18.99 18.78 18.89 3,651 +0.06(+0.32%)
May 19, 2020 18.68 19.02 18.60 18.83 36,789 -0.42(-2.18%)
May 18, 2020 18.54 19.29 18.54 19.25 12,370 +0.56(+3.00%)
May 15, 2020 18.68 18.99 18.68 18.69 54,700 +0.16(+0.84%)
May 14, 2020 18.29 18.87 18.29 18.54 4,257 -0.25(-1.30%)
May 13, 2020 18.77 18.78 18.77 18.78 1,779 -0.14(-0.77%)
May 12, 2020 19.02 19.07 18.74 18.93 471 +0.39(+2.08%)
May 11, 2020 19.26 19.26 18.48 18.54 2,303 +0.24(+1.31%)
May 08, 2020 18.64 18.68 18.30 18.30 4,100 -0.18(-0.97%)
May 07, 2020 18.44 18.48 18.40 18.48 25,096 +0.00(+0.00%)
May 06, 2020 18.48 18.82 18.48 18.48 1,005 -0.16(-0.86%)
May 05, 2020 18.34 18.93 18.34 18.64 425 +0.30(+1.64%)
May 04, 2020 17.78 18.80 17.78 18.34 1,216 +0.04(+0.22%)
May 01, 2020 18.29 18.78 18.29 18.30 1,100 -0.65(-3.43%)
Apr 30, 2020 18.40 18.95 18.30 18.95 402 -0.28(-1.43%)
Apr 29, 2020 19.30 19.30 19.23 19.23 72 -0.02(-0.13%)
Apr 28, 2020 19.38 19.38 18.78 19.25 546 +0.30(+1.58%)
Apr 27, 2020 18.95 18.95 18.63 18.95 918 +0.33(+1.77%)
Apr 24, 2020 18.45 19.16 18.45 18.62 101,500 -0.04(-0.21%)
Apr 23, 2020 18.68 18.72 18.30 18.66 9,577 +0.00(+0.00%)
Apr 22, 2020 18.17 18.66 18.17 18.66 811 +0.24(+1.30%)
Apr 21, 2020 18.06 18.44 18.06 18.42 1,741 +0.22(+1.21%)
Apr 20, 2020 18.05 18.53 18.05 18.20 9,899 -0.19(-1.03%)
Apr 17, 2020 18.08 18.39 18.00 18.39 1,900 +0.23(+1.27%)
Apr 16, 2020 18.20 18.56 18.15 18.16 1,159 -0.46(-2.47%)
Apr 15, 2020 18.05 18.62 18.05 18.62 56,739 +0.06(+0.32%)
Apr 14, 2020 18.24 18.72 18.24 18.56 2,469 +0.80(+4.50%)
Apr 13, 2020 18.53 18.53 17.76 17.76 5,057 -0.77(-4.16%)
Apr 09, 2020 18.27 18.54 17.96 18.53 5,300 +0.50(+2.77%)
Apr 08, 2020 17.99 18.74 17.99 18.03 4,063 -0.29(-1.58%)
Apr 07, 2020 18.29 19.02 18.29 18.32 3,100 +0.40(+2.23%)
Apr 06, 2020 18.19 18.60 17.87 17.92 10,782 +0.62(+3.58%)
Apr 03, 2020 17.29 17.98 17.25 17.30 6,400 -0.82(-4.53%)
Apr 02, 2020 17.54 18.12 17.54 18.12 1,598 -0.46(-2.48%)
Apr 01, 2020 18.07 18.93 18.06 18.58 24,830 +0.27(+1.47%)
Mar 31, 2020 18.23 19.15 18.23 18.31 1,451 -0.73(-3.83%)
Mar 30, 2020 18.75 19.29 18.75 19.04 8,003 +0.85(+4.67%)
Mar 27, 2020 17.86 19.10 17.86 18.19 3,600 +0.38(+2.13%)
Mar 26, 2020 17.22 18.25 17.18 17.81 193,414 +0.51(+2.95%)
Mar 25, 2020 18.58 18.70 17.22 17.30 1,970 +0.36(+2.13%)
Mar 24, 2020 16.29 18.31 16.25 16.94 4,046 +0.87(+5.41%)
Mar 23, 2020 16.36 17.45 16.03 16.07 5,577 -1.29(-7.43%)
Mar 20, 2020 18.45 18.45 16.13 17.36 1,700 +0.36(+2.12%)
Mar 19, 2020 17.01 17.76 16.65 17.00 10,556 +0.75(+4.62%)
Mar 18, 2020 16.94 19.05 16.25 16.25 9,471 -1.65(-9.22%)
Mar 17, 2020 16.90 17.94 16.90 17.90 1,618 +0.52(+2.99%)
Mar 16, 2020 16.15 18.00 16.15 17.38 1,401 -0.84(-4.61%)
Mar 13, 2020 19.26 19.26 17.95 18.22 4,600 -0.99(-5.15%)
Mar 12, 2020 18.06 19.21 18.06 19.21 36,848 -0.85(-4.24%)
Mar 11, 2020 19.65 20.06 19.62 20.06 3,083 +0.28(+1.42%)
Mar 10, 2020 19.82 20.06 19.65 19.78 247,224 -0.22(-1.10%)
Mar 09, 2020 18.83 20.04 18.83 20.00 1,050 +0.48(+2.46%)
Mar 06, 2020 20.11 20.11 19.48 19.52 17,100 -0.48(-2.42%)
Mar 05, 2020 19.70 20.10 19.70 20.00 12,501 -0.07(-0.33%)
Mar 04, 2020 19.69 20.22 19.69 20.07 1,366 -0.19(-0.94%)
Mar 03, 2020 19.64 20.31 19.64 20.26 2,632 +0.39(+1.96%)
Mar 02, 2020 19.83 19.87 19.38 19.87 625 +0.07(+0.35%)
Feb 28, 2020 19.37 19.80 19.37 19.80 1,100 +0.22(+1.12%)
Feb 27, 2020 19.44 19.95 19.44 19.58 6,569 -0.71(-3.50%)
Feb 26, 2020 20.09 20.29 19.85 20.29 8,011 +0.20(+1.00%)
Feb 25, 2020 19.82 20.26 19.72 20.09 19,055 +0.83(+4.31%)
Feb 24, 2020 20.00 20.20 19.24 19.26 703 -0.99(-4.91%)
Feb 21, 2020 20.13 20.47 20.04 20.25 10,600 +0.08(+0.42%)
Feb 20, 2020 20.08 20.42 20.08 20.17 3,841 -0.06(-0.30%)
Feb 19, 2020 20.23 20.67 20.23 20.23 37 -0.31(-1.51%)
Feb 18, 2020 20.79 20.79 20.33 20.54 1,149 -0.21(-0.99%)
Feb 14, 2020 20.80 21.01 20.75 20.75 700 -0.43(-2.05%)
Feb 13, 2020 20.74 21.18 20.74 21.18 59 +0.14(+0.67%)
Feb 12, 2020 21.04 21.35 21.04 21.04 4,172 +0.00(+0.00%)
Feb 11, 2020 20.71 21.61 20.71 21.04 1,787 +0.12(+0.57%)
Feb 10, 2020 20.79 21.36 20.79 20.92 184 +0.13(+0.63%)
Feb 07, 2020 20.79 21.16 20.69 20.79 100 -0.17(-0.81%)
Feb 06, 2020 20.60 20.96 20.60 20.96 345 +0.00(+0.00%)
Feb 05, 2020 21.51 21.51 20.96 20.96 117 +0.05(+0.24%)
Feb 04, 2020 20.97 21.46 20.91 20.91 1,189 +0.08(+0.38%)
Feb 03, 2020 21.35 21.35 20.83 20.83 338 -0.53(-2.48%)
Jan 31, 2020 21.36 21.36 21.14 21.36 4,800 +0.32(+1.52%)
Jan 30, 2020 21.30 21.55 21.04 21.04 5,620 -0.51(-2.37%)
Jan 29, 2020 21.12 21.55 21.12 21.55 904 +0.52(+2.47%)
Jan 28, 2020 20.83 21.38 20.83 21.03 527 -0.38(-1.77%)
Jan 27, 2020 21.41 21.41 20.72 21.41 3,028 +0.16(+0.75%)
Jan 24, 2020 21.36 21.72 21.25 21.25 3,400 -0.25(-1.16%)
Jan 23, 2020 21.67 21.80 21.50 21.50 2,321 -0.58(-2.63%)
Jan 22, 2020 22.07 22.08 21.54 22.08 45 +0.33(+1.52%)
Jan 21, 2020 22.14 22.14 21.75 21.75 10,374 -0.14(-0.64%)
Jan 17, 2020 21.79 22.23 21.79 21.89 3,600 +0.10(+0.46%)
Jan 16, 2020 22.29 22.29 21.75 21.79 1,248 -0.25(-1.13%)
Jan 15, 2020 22.31 22.35 22.04 22.04 613 -0.10(-0.44%)
Jan 14, 2020 21.91 22.14 21.91 22.14 1,292 +0.27(+1.22%)
Jan 13, 2020 22.33 22.33 21.81 21.87 4,558 -0.03(-0.14%)
Jan 10, 2020 22.35 22.35 21.90 21.90 3,600 +0.09(+0.41%)
Jan 09, 2020 21.77 22.35 21.77 21.81 13,846 -0.34(-1.53%)
Jan 08, 2020 21.64 22.15 21.64 22.15 226 +0.37(+1.70%)
Jan 07, 2020 21.77 22.00 21.77 21.78 10,395 -0.02(-0.09%)
Jan 06, 2020 21.67 22.20 21.67 21.80 3,472 -0.27(-1.22%)
Jan 03, 2020 22.25 22.51 22.07 22.07 600 -0.12(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.