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 (%)
Apr 30, 2013 37.61 38.00 37.41 37.41 2,364 +0.31(+0.84%)
Apr 29, 2013 36.87 37.30 36.87 37.10 3,089 +0.35(+0.95%)
Apr 26, 2013 36.90 36.75 36.15 36.75 1,343 +0.97(+2.71%)
Apr 25, 2013 35.57 35.78 35.00 35.78 4,065 +0.73(+2.08%)
Apr 24, 2013 35.15 35.40 34.60 35.05 6,205 +0.80(+2.34%)
Apr 23, 2013 34.40 34.40 34.25 34.25 8,040 -0.15(-0.44%)
Apr 22, 2013 34.40 34.45 33.79 34.40 4,933 +0.15(+0.44%)
Apr 19, 2013 34.40 34.67 33.90 34.25 9,688 -0.04(-0.12%)
Apr 18, 2013 34.54 34.55 33.95 34.29 2,936 -0.81(-2.31%)
Apr 17, 2013 35.40 35.40 34.34 35.10 5,686 -0.46(-1.29%)
Apr 16, 2013 35.67 35.67 35.55 35.56 19,538 +0.23(+0.65%)
Apr 15, 2013 35.55 35.57 34.91 35.33 292,304 +0.48(+1.38%)
Apr 12, 2013 34.86 34.86 34.20 34.85 59,403 +0.30(+0.87%)
Apr 11, 2013 35.09 35.09 34.41 34.55 1,193 +1.30(+3.91%)
Apr 10, 2013 33.03 33.63 33.03 33.25 2,076 +0.65(+1.99%)
Apr 09, 2013 32.39 32.60 32.39 32.60 693 +0.21(+0.65%)
Apr 08, 2013 32.60 32.60 32.25 32.39 1,392 +0.29(+0.90%)
Apr 05, 2013 32.00 32.55 31.94 32.10 3,349 -0.40(-1.23%)
Apr 04, 2013 32.50 32.60 32.50 32.50 1,776 +0.69(+2.17%)
Apr 03, 2013 32.11 32.35 31.81 31.81 1,753 +0.39(+1.24%)
Apr 02, 2013 31.99 32.01 31.42 31.42 553 +0.04(+0.13%)
Apr 01, 2013 31.36 31.39 31.03 31.38 1,312 -0.72(-2.24%)
Mar 28, 2013 31.69 32.10 31.69 32.10 2,733 +0.47(+1.49%)
Mar 27, 2013 32.10 32.10 31.50 31.63 1,481 +0.03(+0.09%)
Mar 26, 2013 32.30 32.34 31.57 31.60 1,329 -0.44(-1.37%)
Mar 25, 2013 32.08 32.10 31.70 32.04 3,402 +0.37(+1.17%)
Mar 22, 2013 32.15 32.23 31.54 31.67 2,175 +0.04(+0.13%)
Mar 21, 2013 32.35 32.35 31.62 31.63 1,375 -0.59(-1.83%)
Mar 20, 2013 32.35 32.35 31.77 32.22 2,012 +0.47(+1.48%)
Mar 19, 2013 31.65 32.20 31.65 31.75 808 +0.10(+0.32%)
Mar 18, 2013 31.40 32.25 31.40 31.65 15,826 -0.68(-2.10%)
Mar 15, 2013 32.20 32.33 32.20 32.33 3,189 -0.57(-1.73%)
Mar 14, 2013 32.35 33.00 32.35 32.90 157,717 -0.60(-1.79%)
Mar 13, 2013 33.60 33.60 33.05 33.50 677,314 +2.40(+7.72%)
Mar 12, 2013 31.20 31.40 31.00 31.10 9,104 +0.59(+1.93%)
Mar 11, 2013 30.99 31.30 30.51 30.51 1,447 -2.03(-6.24%)
Mar 08, 2013 32.99 33.08 32.35 32.54 1,538 -0.94(-2.81%)
Mar 07, 2013 33.21 33.48 33.11 33.48 1,253 +0.14(+0.42%)
Mar 06, 2013 33.55 33.55 32.95 33.34 2,573 +0.35(+1.06%)
Mar 05, 2013 33.38 33.38 32.90 32.99 453 -0.16(-0.48%)
Mar 04, 2013 33.08 33.45 33.05 33.15 972 +0.57(+1.75%)
Mar 01, 2013 33.00 33.08 32.56 32.58 1,658 +1.08(+3.43%)
Feb 28, 2013 31.95 32.05 31.35 31.50 4,878 -0.54(-1.69%)
Feb 27, 2013 31.44 32.19 31.43 32.04 2,047 +0.84(+2.69%)
Feb 26, 2013 31.60 31.63 30.94 31.20 3,444 +0.31(+1.00%)
Feb 25, 2013 30.57 31.13 30.51 30.89 2,841 -0.26(-0.83%)
Feb 22, 2013 30.62 31.18 30.58 31.15 5,791 +0.59(+1.93%)
Feb 21, 2013 30.70 30.70 30.07 30.56 1,116 -0.58(-1.86%)
Feb 20, 2013 30.82 31.27 30.70 31.14 2,197 -0.36(-1.14%)
Feb 19, 2013 31.45 31.55 31.10 31.50 3,415 +0.50(+1.61%)
Feb 15, 2013 31.65 31.65 30.95 31.00 1,877 -0.15(-0.48%)
Feb 14, 2013 31.60 31.60 31.07 31.15 884 -0.20(-0.64%)
Feb 13, 2013 31.95 31.96 31.35 31.35 936 +0.65(+2.12%)
Feb 12, 2013 31.15 31.15 30.70 30.70 17,218 -0.91(-2.88%)
Feb 11, 2013 31.99 32.10 31.61 31.61 6,999 -0.34(-1.06%)
Feb 08, 2013 31.80 31.95 31.61 31.95 1,311 -0.40(-1.24%)
Feb 07, 2013 32.45 32.45 31.61 32.35 2,835 -0.39(-1.19%)
Feb 06, 2013 32.74 32.74 32.42 32.74 223,702 +0.54(+1.68%)
Feb 04, 2013 32.25 32.25 31.79 32.20 156,095 -0.33(-1.01%)
Feb 01, 2013 32.35 32.65 31.85 32.53 6,176 +1.03(+3.27%)
Jan 31, 2013 31.50 31.50 31.50 31.50 150 +0.00(+0.00%)
Jan 30, 2013 31.50 31.50 31.50 31.50 400 +0.20(+0.64%)
Jan 29, 2013 31.30 31.30 31.30 31.30 1 +0.80(+2.62%)
Jan 25, 2013 30.50 30.50 30.50 0 +1.00(+3.39%)
Jan 23, 2013 29.50 29.50 29.50 0 +0.10(+0.34%)
Jan 22, 2013 29.40 29.40 29.40 29.40 100 -0.07(-0.24%)
Jan 16, 2013 29.47 29.47 29.47 100 -0.18(-0.61%)
Jan 14, 2013 29.65 29.65 29.65 29.65 0 +0.45(+1.54%)
Jan 12, 2013 29.20 29.20 29.20 29.20 100 +0.00(+0.00%)
Jan 11, 2013 29.20 29.20 29.20 29.20 100 -0.30(-1.02%)
Jan 10, 2013 29.50 29.50 29.50 29.50 62 +0.40(+1.37%)
Jan 09, 2013 29.05 29.50 29.05 29.10 1,425 -0.15(-0.51%)
Jan 08, 2013 29.25 29.25 29.25 29.25 200 +0.85(+2.99%)
Jan 04, 2013 28.40 28.40 28.40 28.40 0 +0.40(+1.43%)
Jan 03, 2013 28.00 28.00 28.00 28.00 5 -0.10(-0.36%)
Dec 28, 2012 28.10 28.10 28.10 0 +0.50(+1.81%)
Dec 26, 2012 27.60 27.60 27.60 27.60 0 -0.05(-0.18%)
Dec 18, 2012 27.65 27.65 27.65 0 -0.60(-2.12%)
Dec 17, 2012 28.50 28.50 28.25 28.25 672 +0.00(+0.00%)
Dec 13, 2012 28.25 28.25 28.25 0 -0.25(-0.88%)
Dec 12, 2012 29.00 29.00 28.50 28.50 1,000 -0.10(-0.35%)
Dec 10, 2012 28.60 28.60 28.60 0 -0.73(-2.49%)
Dec 07, 2012 29.33 29.33 29.33 29.33 200 -0.32(-1.08%)
Dec 06, 2012 29.62 29.65 29.62 29.65 203 +0.54(+1.86%)
Dec 04, 2012 29.11 29.11 29.11 0 -0.35(-1.19%)
Nov 29, 2012 29.46 29.46 29.46 29.46 0 +0.66(+2.29%)
Nov 28, 2012 29.25 29.25 28.80 28.80 900 -1.20(-4.00%)
Nov 27, 2012 29.49 30.00 29.25 30.00 2,700 +1.30(+4.53%)
Nov 24, 2012 28.70 28.70 28.70 0 +0.00(+0.00%)
Nov 23, 2012 28.70 28.70 28.70 28.70 200 -0.11(-0.38%)
Nov 21, 2012 28.81 28.81 28.81 28.81 800 -0.74(-2.50%)
Nov 19, 2012 29.55 29.55 29.55 0 +2.05(+7.45%)
Nov 16, 2012 27.50 27.50 27.50 27.50 200 +1.30(+4.96%)
Nov 15, 2012 26.00 26.20 26.00 26.20 500 -1.00(-3.68%)
Nov 13, 2012 27.20 27.20 27.20 3,800 -0.83(-2.96%)
Nov 07, 2012 28.03 28.03 28.03 28.03 0 -0.22(-0.78%)
Nov 06, 2012 28.25 28.25 28.25 28.25 300 +0.70(+2.54%)
Nov 04, 2012 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Nov 02, 2012 27.55 27.55 27.55 27.55 100 -0.13(-0.48%)
Nov 01, 2012 27.68 27.68 27.68 27.68 33,800 +0.28(+1.03%)
Oct 31, 2012 27.85 27.85 27.40 27.40 225 -1.60(-5.52%)
Oct 26, 2012 29.00 29.00 29.00 0 +0.00(+0.00%)
Oct 25, 2012 28.65 29.00 28.65 29.00 600 -0.15(-0.51%)
Oct 24, 2012 29.15 29.15 29.15 29.15 1,300 +0.25(+0.87%)
Oct 22, 2012 28.90 28.90 28.90 0 -0.35(-1.20%)
Oct 19, 2012 28.99 29.25 28.50 29.25 800 -0.25(-0.85%)
Oct 18, 2012 29.50 29.50 29.50 29.50 200 +0.25(+0.85%)
Oct 17, 2012 29.20 29.40 29.20 29.25 600 -0.65(-2.17%)
Oct 16, 2012 29.78 29.90 29.78 29.90 550 +0.50(+1.70%)
Oct 15, 2012 29.40 29.40 29.40 29.40 100 +0.40(+1.38%)
Oct 12, 2012 29.00 29.00 29.00 29.00 200 +0.18(+0.62%)
Oct 11, 2012 28.25 28.82 28.25 28.82 1,000 +0.82(+2.93%)
Oct 09, 2012 28.00 28.00 28.00 0 -1.23(-4.21%)
Oct 08, 2012 29.23 29.23 29.23 29.23 100 -0.17(-0.58%)
Oct 06, 2012 28.75 29.40 28.75 29.40 300 +0.00(+0.00%)
Oct 05, 2012 28.75 29.40 28.75 29.40 300 +0.00(+0.00%)
Oct 04, 2012 28.80 29.40 28.80 29.40 300 +0.50(+1.73%)
Oct 03, 2012 28.90 28.90 28.90 28.90 300 +0.15(+0.52%)
Oct 02, 2012 28.75 28.75 28.75 28.75 100 -0.25(-0.86%)
Oct 01, 2012 29.45 29.45 29.00 29.00 700 -0.75(-2.52%)
Sep 28, 2012 30.25 30.25 29.75 29.75 1,225 +0.40(+1.36%)
Sep 27, 2012 29.35 30.00 29.35 29.35 1,000 +0.35(+1.21%)
Sep 26, 2012 29.50 29.50 29.00 29.00 1,861 -0.70(-2.36%)
Sep 25, 2012 29.80 30.50 29.50 29.70 600 -0.30(-1.00%)
Sep 24, 2012 29.70 30.00 29.70 30.00 14,429 -0.35(-1.15%)
Sep 21, 2012 30.05 30.35 30.05 30.35 1,475 +1.60(+5.57%)
Sep 19, 2012 28.75 28.75 28.75 700 +0.75(+2.68%)
Sep 18, 2012 28.00 28.00 28.00 28.00 200 +0.10(+0.36%)
Sep 17, 2012 27.25 28.15 27.25 27.90 400 +0.40(+1.45%)
Sep 14, 2012 27.50 27.50 27.50 27.50 200 +0.30(+1.10%)
Sep 13, 2012 27.54 27.54 27.20 27.20 210 -1.25(-4.39%)
Sep 12, 2012 27.50 28.45 27.50 28.45 2,704 +0.95(+3.45%)
Sep 11, 2012 27.50 28.20 27.30 27.50 2,350 +0.00(+0.00%)
Sep 10, 2012 26.80 27.50 26.50 27.50 1,011 -0.90(-3.17%)
Sep 07, 2012 28.40 28.40 28.40 28.40 400 -1.60(-5.33%)
Sep 06, 2012 29.10 30.00 29.00 30.00 600 +0.85(+2.92%)
Sep 04, 2012 29.15 29.15 29.15 0 -1.70(-5.51%)
Aug 31, 2012 30.85 30.85 30.85 30.85 300 +0.60(+1.98%)
Aug 30, 2012 30.00 30.40 30.00 30.25 1,123 +0.40(+1.34%)
Aug 29, 2012 30.35 30.35 29.80 29.85 960 +0.11(+0.37%)
Aug 27, 2012 29.74 29.74 29.74 29.74 300 -0.11(-0.37%)
Aug 24, 2012 29.65 29.85 29.15 29.85 500 +0.10(+0.34%)
Aug 23, 2012 30.10 30.55 29.75 29.75 1,000 -1.25(-4.03%)
Aug 22, 2012 30.00 31.00 30.00 31.00 800 +1.25(+4.20%)
Aug 21, 2012 29.75 30.90 29.75 29.75 600 -0.85(-2.78%)
Aug 20, 2012 30.50 30.60 30.50 30.60 3,400 -0.30(-0.97%)
Aug 17, 2012 31.00 31.50 30.90 30.90 982 -1.40(-4.33%)
Aug 16, 2012 32.30 32.30 32.30 32.30 100 +1.60(+5.21%)
Aug 15, 2012 30.70 30.70 30.70 30.70 500 -1.50(-4.66%)
Aug 14, 2012 32.20 32.20 32.20 32.20 200 +0.95(+3.04%)
Aug 11, 2012 31.25 31.25 31.25 0 +0.00(+0.00%)
Aug 10, 2012 31.86 32.20 31.25 31.25 1,300 -1.09(-3.37%)
Aug 09, 2012 32.35 32.35 32.25 32.34 842 +0.59(+1.86%)
Aug 08, 2012 31.75 31.75 31.25 31.75 4,854 +0.75(+2.42%)
Aug 07, 2012 31.00 31.00 31.00 31.00 100 +0.75(+2.48%)
Aug 03, 2012 30.25 30.25 30.25 0 -0.50(-1.63%)
Aug 02, 2012 31.30 31.30 30.75 30.75 300 -0.87(-2.76%)
Aug 01, 2012 31.62 31.62 31.62 31.62 47,400 +0.07(+0.23%)
Jul 30, 2012 31.55 31.55 31.55 0 +1.40(+4.64%)
Jul 20, 2012 30.15 30.15 30.15 0 -0.28(-0.92%)
Jul 18, 2012 30.43 30.43 30.43 1 +0.43(+1.43%)
Jul 16, 2012 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 14, 2012 30.00 30.00 30.00 30.00 1,283 +0.00(+0.00%)
Jul 13, 2012 30.00 30.00 30.00 30.00 1,283 +0.90(+3.09%)
Jul 12, 2012 29.10 29.10 29.10 29.10 83 -0.05(-0.17%)
Jul 11, 2012 29.15 29.15 29.15 29.15 199 -0.10(-0.34%)
Jul 05, 2012 29.25 29.25 29.25 29.25 0 -1.00(-3.31%)
Jul 03, 2012 30.25 30.25 30.25 30.25 10 +0.70(+2.37%)
Jul 02, 2012 29.55 29.55 29.55 29.55 400 +0.16(+0.54%)
Jun 29, 2012 30.00 30.00 29.39 29.39 71 -0.77(-2.55%)
Jun 28, 2012 29.60 30.16 29.60 30.16 1,249 -5587.84(-99.46%)
Jun 26, 2012 5618 5618 5618 0 +33.00(+0.59%)
Jun 13, 2012 5585 5585 5585 0 +197.00(+3.66%)
Jun 11, 2012 5388 5388 5388 1 -62.00(-1.14%)
May 31, 2012 5450 5450 5450 5450 0 +0.00(+0.00%)
May 30, 2012 5450 5450 5450 5450 2 -107.00(-1.93%)
May 25, 2012 5557 5557 5557 0 +307.00(+5.85%)
May 24, 2012 5294 5294 5250 5250 11 -251.00(-4.56%)
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.