JAPAF - Japan Tobacco Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202017.2917.9817.2517.3017.306,400
Apr 02, 202017.5418.1217.5418.1218.121,600
Apr 01, 202018.0718.9318.0618.5818.5824,800
Mar 31, 202018.2319.1518.2318.3118.311,500
Mar 30, 202018.7519.2918.7519.0419.048,000
Mar 27, 202017.8619.1017.8618.1918.193,600
Mar 26, 202017.2218.2517.1817.8117.81193,400
Mar 25, 202018.5818.7017.2217.3017.302,000
Mar 24, 202016.2918.3116.2516.9416.944,000
Mar 23, 202016.3617.4516.0316.0716.075,600
Mar 20, 202017.8018.4516.1317.3617.361,800
Mar 19, 202017.0117.7616.6517.0017.0010,600
Mar 18, 202016.9419.0516.2516.2516.259,500
Mar 17, 202016.9017.9416.9017.9017.901,600
Mar 16, 202016.1518.0016.1517.3817.381,400
Mar 13, 202019.2619.2617.9518.2218.224,700
Mar 12, 202018.0619.2118.0619.2119.2136,800
Mar 11, 202019.6420.0619.6220.0620.063,100
Mar 10, 202019.8220.0619.6519.7819.78247,200
Mar 09, 202018.8320.0418.8320.0020.001,100
Mar 06, 202019.5020.1119.4819.5219.5217,200
Mar 05, 202019.7020.1019.7020.0020.0012,500
Mar 04, 202019.6920.2219.6920.0720.071,400
Mar 03, 202019.6420.3119.6420.2620.262,600
Mar 02, 202019.8319.8719.3819.8719.87600
Feb 28, 202019.3719.8019.3719.8019.801,100
Feb 27, 202019.5819.9519.4419.5819.586,700
Feb 26, 202020.0920.2919.8520.2920.298,000
Feb 25, 202020.2420.2619.7220.0920.0919,100
Feb 24, 202020.0020.2019.2419.2619.26800
Feb 21, 202020.1320.4720.0420.2620.2610,600
Feb 20, 202020.0820.4220.0820.1720.173,800
Feb 19, 202020.2320.6720.2320.2320.23100
Feb 18, 202020.7920.7920.3320.5420.541,100
Feb 14, 202020.8021.0120.7520.7520.75700
Feb 13, 202020.7421.1820.7421.1821.18100
Feb 12, 202021.0421.3521.0421.0421.044,200
Feb 11, 202020.7121.6120.7121.0421.041,800
Feb 10, 202020.7921.3620.7920.9220.92200
Feb 07, 202020.7921.1620.6920.7920.79100
Feb 06, 202020.6020.9620.6020.9620.96300
Feb 05, 202021.5121.5120.9620.9620.96100
Feb 04, 202020.9721.4620.9120.9120.911,200
Feb 03, 202021.3521.3520.8320.8320.83300
Jan 31, 202021.3621.3621.1421.3621.364,800
Jan 30, 202021.3021.5521.0421.0421.045,600
Jan 29, 202021.1221.5521.1221.5521.55900
Jan 28, 202020.8321.3820.8321.0321.03500
Jan 27, 202021.4121.4120.7221.4121.413,000
Jan 24, 202021.3621.7221.2521.2521.253,500
Jan 23, 202021.6721.8021.5021.5021.502,300
Jan 22, 202022.0722.0821.5422.0822.08100
Jan 21, 202022.1422.1421.7521.7521.7510,400
Jan 17, 202021.7922.2321.7921.8921.893,600
Jan 16, 202022.2922.2921.7521.7921.791,200
Jan 15, 202022.3122.3522.0422.0422.04600
Jan 14, 202021.9122.1421.9122.1422.141,300
Jan 13, 202022.3322.3321.8121.8721.874,600
Jan 10, 202022.3522.3521.9021.9021.903,600
Jan 09, 202021.7722.3521.7721.8121.8113,800
Jan 08, 202021.6422.1521.6422.1522.15200
Jan 07, 202021.7722.0021.7721.7821.7810,400
Jan 06, 202021.6722.2021.6721.8021.803,500
Jan 03, 202022.2522.5122.0722.0722.07700
Jan 02, 202022.0422.8522.0422.1922.195,100
Dec 31, 201922.1222.9022.1222.7222.721,200
Dec 30, 201922.5022.5121.9122.0822.0811,700
Dec 27, 201922.7522.7522.0622.1022.106,800
Dec 27, 201977 Dividend
Dec 26, 201922.2924.0222.2523.21-53.793,100
Dec 24, 201922.8723.1822.8722.91-53.091,600
Dec 23, 201923.0323.5622.8522.85-52.965,600
Dec 20, 201923.1123.4823.0723.11-53.566,000
Dec 19, 201922.8223.4222.8223.38-54.183,000
Dec 18, 201922.8623.4422.8222.97-53.239,000
Dec 17, 201922.6023.1022.6022.74-52.703,700
Dec 16, 201922.7923.2922.7522.75-52.7211,500
Dec 13, 201922.6023.0922.4422.48-52.107,400
Dec 12, 201922.9823.1622.9422.98-53.264,700
Dec 11, 201922.8723.0722.7222.83-52.9115,100
Dec 10, 201922.7423.3922.7422.91-53.094,000
Dec 09, 201923.2623.5623.0623.54-54.553,000
Dec 06, 201922.8523.4622.8522.99-53.281,400
Dec 05, 201922.6723.3622.6722.71-52.636,900
Dec 04, 201922.9423.5722.9023.08-53.495,900
Dec 03, 201922.5823.0022.5422.58-52.334,100
Dec 02, 201922.9022.9022.7422.74-52.707,000
Nov 29, 201923.0523.0522.5623.05-53.4223,600
Nov 27, 201922.4523.0322.4122.43-51.985,400
Nov 26, 201922.6222.6922.5822.58-52.334,000
Nov 25, 201922.3723.1722.3722.60-52.382,000
Nov 22, 201922.6923.2322.6322.65-52.493,800
Nov 21, 201922.6423.1422.5723.14-53.631,000
Nov 20, 201922.5122.9722.3822.38-51.874,300
Nov 19, 201922.6723.0422.6322.63-52.456,100
Nov 18, 201922.6723.2322.6322.79-52.822,500
Nov 15, 201922.6123.0422.6122.61-52.403,800
Nov 14, 201922.6022.8822.3122.39-51.895,400
Nov 13, 201922.4122.8522.3722.66-52.521,700
Nov 12, 201922.4523.0422.4522.58-52.331,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...