Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Japan Tobacco Inc. (2914.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,778.00-32.50 (-1.16%)
As of 09:26AM JST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222,800.002,800.502,776.002,778.002,778.001,941,600
Dec 01, 2022------
Nov 30, 20222,810.502,826.002,805.002,815.502,815.506,390,300
Nov 29, 20222,831.002,834.502,814.002,816.502,816.504,638,600
Nov 28, 20222,830.002,836.002,824.502,827.002,827.004,030,900
Nov 25, 20222,826.002,843.502,820.502,831.502,831.504,500,000
Nov 24, 20222,829.502,848.002,822.002,827.502,827.506,156,200
Nov 22, 20222,800.002,844.502,799.002,828.502,828.507,143,200
Nov 21, 20222,793.002,801.002,783.002,795.002,795.004,012,300
Nov 18, 20222,771.002,795.002,765.502,781.502,781.503,593,800
Nov 17, 20222,746.502,787.002,742.502,762.002,762.004,205,700
Nov 16, 20222,740.502,751.002,723.002,737.002,737.004,494,200
Nov 15, 20222,761.002,776.502,744.502,745.002,745.004,432,100
Nov 14, 20222,777.002,782.002,742.002,742.502,742.506,563,100
Nov 11, 20222,802.002,810.002,773.002,780.502,780.5012,000,600
Nov 10, 20222,799.002,824.002,793.002,817.002,817.005,961,500
Nov 09, 20222,805.002,806.002,781.002,799.002,799.006,184,900
Nov 08, 20222,800.002,812.502,795.502,804.002,804.006,308,000
Nov 07, 20222,789.002,809.502,783.502,796.002,796.008,399,700
Nov 04, 20222,781.002,795.002,753.502,795.002,795.0010,688,600
Nov 02, 20222,694.502,800.002,673.002,800.002,800.0015,920,800
Nov 01, 20222,610.002,698.002,609.502,698.002,698.0021,064,300
Oct 31, 20222,448.002,464.002,442.002,464.002,464.004,203,600
Oct 28, 20222,434.002,442.002,424.502,429.502,429.5011,592,800
Oct 27, 20222,460.002,460.502,432.502,432.502,432.503,660,300
Oct 26, 20222,448.502,462.502,442.502,457.502,457.504,013,700
Oct 25, 20222,430.002,458.502,423.002,453.502,453.506,280,500
Oct 24, 20222,427.002,433.502,404.002,404.002,404.004,128,600
Oct 21, 20222,426.002,435.002,422.002,424.002,424.002,998,800
Oct 20, 20222,412.002,442.002,408.502,435.502,435.503,336,500
Oct 19, 20222,433.002,437.002,418.502,422.002,422.003,016,600
Oct 18, 20222,436.002,437.002,424.502,424.502,424.503,474,200
Oct 17, 20222,448.002,448.002,429.002,429.002,429.003,565,600
Oct 14, 20222,425.002,443.002,419.502,434.002,434.005,854,800
Oct 13, 20222,409.002,415.502,398.002,405.502,405.502,756,700
Oct 12, 20222,398.002,420.502,395.002,406.502,406.504,348,600
Oct 11, 20222,389.502,410.502,384.002,398.002,398.004,430,500
Oct 07, 20222,387.502,393.502,378.002,390.502,390.503,909,600
Oct 06, 20222,414.002,418.502,405.002,409.002,409.003,370,200
Oct 05, 20222,415.002,419.502,400.502,410.502,410.504,466,300
Oct 04, 20222,384.002,406.502,378.502,405.002,405.005,681,300
Oct 03, 20222,372.002,376.502,341.002,356.502,356.505,003,500
Sep 30, 20222,380.502,386.002,363.502,374.002,374.006,210,700
Sep 29, 20222,349.502,403.002,345.002,396.502,396.506,907,400
Sep 28, 20222,352.502,356.002,322.002,337.502,337.506,158,700
Sep 27, 20222,351.002,376.002,350.502,371.502,371.503,752,900
Sep 26, 20222,383.002,384.502,345.502,345.502,345.505,283,100
Sep 22, 20222,392.002,399.002,376.002,399.002,399.003,629,200
Sep 21, 20222,398.502,399.002,380.502,383.002,383.003,873,000
Sep 20, 20222,366.002,415.502,365.502,413.502,413.506,552,200
Sep 16, 20222,355.002,370.002,355.002,365.502,365.504,370,300
Sep 15, 20222,361.002,365.502,351.502,361.502,361.502,513,400
Sep 14, 20222,375.002,382.002,356.502,356.502,356.504,895,400
Sep 13, 20222,397.502,397.502,377.002,388.002,388.002,282,200
Sep 12, 20222,390.002,399.502,381.502,394.002,394.002,551,800
Sep 09, 20222,387.002,402.002,382.002,383.002,383.005,715,500
Sep 08, 20222,378.002,392.002,373.502,390.002,390.004,977,900
Sep 07, 20222,367.002,379.002,363.002,371.502,371.503,609,800
Sep 06, 20222,370.002,382.002,363.002,365.502,365.502,857,000
Sep 05, 20222,365.002,372.502,356.502,365.002,365.002,613,100
Sep 02, 20222,375.002,378.002,361.502,374.002,374.002,907,100
Sep 01, 20222,357.002,377.002,353.002,372.002,372.003,630,000
Aug 31, 20222,377.002,377.502,352.002,360.002,360.004,555,500
Aug 30, 20222,370.002,382.502,365.502,377.002,377.002,381,900
Aug 29, 20222,352.502,373.502,350.502,364.002,364.003,821,400
Aug 26, 20222,368.502,383.002,364.002,364.002,364.002,976,800
Aug 25, 20222,371.002,375.002,356.002,363.002,363.002,672,500
Aug 24, 20222,369.502,379.002,361.002,370.502,370.502,897,500
Aug 23, 20222,381.502,384.002,371.502,371.502,371.502,690,500
Aug 22, 20222,361.502,387.002,357.502,385.002,385.003,400,300
Aug 19, 20222,358.002,371.002,353.002,367.002,367.003,653,800
Aug 18, 20222,356.502,356.502,342.502,345.502,345.502,844,600
Aug 17, 20222,345.502,358.502,343.002,358.502,358.504,590,000
Aug 16, 20222,330.502,339.502,326.502,335.002,335.003,151,000
Aug 15, 20222,329.502,330.002,318.502,328.002,328.002,800,400
Aug 12, 20222,337.002,337.002,314.502,322.002,322.004,892,600
Aug 10, 20222,300.002,315.002,288.502,315.002,315.003,474,200
Aug 09, 20222,309.002,315.002,287.002,289.002,289.003,893,100
Aug 08, 20222,294.002,307.002,283.002,307.002,307.003,666,600
Aug 05, 20222,281.502,300.002,281.002,293.002,293.003,433,300
Aug 04, 20222,304.002,305.002,275.502,284.502,284.504,914,000
Aug 03, 20222,300.502,306.502,283.502,296.002,296.005,263,700
Aug 02, 20222,323.502,334.502,292.002,292.002,292.008,790,700
Aug 01, 20222,370.002,373.502,321.002,331.002,331.0011,353,300
Jul 29, 20222,428.002,429.002,377.502,387.502,387.506,893,300
Jul 28, 20222,430.002,434.502,413.502,433.002,433.004,921,300
Jul 27, 20222,420.002,441.002,417.502,429.502,429.506,204,100
Jul 26, 20222,407.002,417.502,401.002,411.002,411.003,543,100
Jul 25, 20222,400.002,418.002,397.002,411.002,411.005,387,800
Jul 22, 20222,396.002,396.502,377.002,394.002,394.004,238,900
Jul 21, 20222,391.502,398.002,379.502,397.002,397.003,707,000
Jul 20, 20222,370.502,390.002,367.502,390.002,390.005,938,800
Jul 19, 20222,360.002,363.002,348.502,356.502,356.502,921,300
Jul 15, 20222,354.502,359.502,341.502,350.002,350.002,705,200
Jul 14, 20222,347.002,356.502,344.502,349.502,349.503,170,500
Jul 13, 20222,361.502,368.502,353.002,366.502,366.502,956,000
Jul 12, 20222,375.002,376.502,355.002,366.002,366.003,097,900
Jul 11, 20222,352.502,380.502,350.502,380.002,380.004,614,400
Jul 08, 20222,355.502,360.002,340.002,342.502,342.504,867,900
Jul 07, 20222,355.002,366.002,343.502,355.002,355.004,887,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement