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

Japan Tobacco (OP: JAPAF )

29.15 +1.64 (+5.96%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 6, 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 (%)
Feb 28, 2022 19.02 19.02 19.02 19.02 3,700 -0.40(-2.06%)
Feb 25, 2022 19.42 19.42 19.42 19.42 297 -0.03(-0.15%)
Feb 24, 2022 19.45 19.45 19.45 19.45 60 -0.79(-3.90%)
Feb 18, 2022 20.24 0 -0.01(-0.05%)
Feb 17, 2022 20.25 20.25 20.25 20.25 600 -0.33(-1.60%)
Feb 16, 2022 19.95 20.58 19.95 20.58 42,237 +0.26(+1.28%)
Feb 15, 2022 20.32 20.50 20.32 20.32 500 -0.50(-2.40%)
Feb 14, 2022 20.82 20.82 20.82 20.82 121 +0.75(+3.74%)
Feb 09, 2022 20.07 0 +0.15(+0.75%)
Feb 07, 2022 19.92 7,602 +0.43(+2.21%)
Feb 02, 2022 19.49 19.49 19.49 19.49 206 -0.78(-3.85%)
Jan 26, 2022 20.27 0 -0.21(-1.03%)
Jan 25, 2022 20.48 20.48 20.12 20.48 170 +0.04(+0.17%)
Jan 19, 2022 20.45 0 -0.34(-1.66%)
Jan 18, 2022 20.99 20.99 20.79 20.79 245 +0.35(+1.71%)
Jan 14, 2022 20.44 0 -0.26(-1.24%)
Jan 07, 2022 20.70 0 +1.19(+6.09%)
Jan 04, 2022 19.51 19.51 19.51 0 -0.79(-3.89%)
Dec 31, 2021 20.30 20.30 20.30 0 +0.32(+1.60%)
Dec 30, 2021 19.64 19.98 19.64 19.98 396 -0.58(-2.82%)
Dec 27, 2021 20.56 20.56 20.56 0 -0.27(-1.30%)
Dec 22, 2021 20.83 20.83 20.83 0 -0.35(-1.65%)
Dec 21, 2021 21.00 21.18 21.00 21.18 3,377 +0.35(+1.68%)
Dec 16, 2021 20.83 20.83 20.83 0 -0.66(-3.07%)
Dec 15, 2021 21.49 21.49 21.49 21.49 5 +1.39(+6.92%)
Dec 13, 2021 20.10 20.10 20.10 0 +0.10(+0.50%)
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.