U.S. Markets close in 2 hrs 51 mins

Japan Tobacco Inc. (JAPAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.52+0.22 (+2.37%)
As of 12:37PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20209.479.569.479.529.5213,829
Aug 11, 20209.439.439.249.309.30126,100
Aug 10, 20209.269.269.229.229.2254,200
Aug 07, 20209.159.259.159.229.2260,100
Aug 06, 20209.259.259.149.239.2358,700
Aug 05, 20209.339.429.339.369.3643,100
Aug 04, 20209.309.359.269.349.34191,800
Aug 03, 20209.179.179.149.179.1734,500
Jul 31, 20208.718.788.718.738.7342,000
Jul 30, 20208.638.638.508.578.5771,100
Jul 29, 20208.938.938.808.908.9034,400
Jul 28, 20208.878.968.878.898.89211,700
Jul 27, 20208.938.988.898.908.9028,100
Jul 24, 20209.029.028.858.908.9027,200
Jul 23, 20208.888.898.818.858.8524,400
Jul 22, 20208.888.898.878.898.8911,200
Jul 21, 20208.999.008.878.928.92206,900
Jul 20, 20208.999.028.999.009.0091,000
Jul 17, 20209.059.099.029.049.0490,700
Jul 16, 20209.079.149.079.089.0890,400
Jul 15, 20208.999.168.999.109.1050,700
Jul 14, 20209.079.099.029.099.0990,400
Jul 13, 20209.049.118.998.998.9966,400
Jul 10, 20208.979.108.979.059.0544,100
Jul 09, 20209.049.058.999.029.0259,400
Jul 08, 20209.069.359.069.159.1525,000
Jul 07, 20209.079.169.079.139.13138,600
Jul 06, 20209.249.309.239.279.2782,100
Jul 02, 20209.299.319.259.309.3086,100
Jul 01, 20209.139.139.099.129.1227,400
Jun 30, 20209.239.289.239.249.2441,500
Jun 29, 20209.239.329.239.329.3223,100
Jun 26, 20209.699.699.399.399.3928,500
Jun 25, 20209.789.859.769.849.8422,000
Jun 24, 202010.0010.009.899.949.9421,600
Jun 23, 202010.2810.2810.0710.2010.2058,400
Jun 22, 202010.0810.1810.0810.1310.1324,200
Jun 19, 202010.1210.2010.1010.1010.1048,800
Jun 18, 202010.0610.1410.0510.1310.1324,900
Jun 17, 202010.0510.1310.0210.1210.1216,400
Jun 16, 202010.1110.119.969.989.9831,800
Jun 15, 20209.839.939.789.849.8456,800
Jun 12, 20209.9510.019.879.979.9754,800
Jun 11, 202010.0410.069.849.849.8430,200
Jun 10, 202010.2510.2510.1510.1610.1640,800
Jun 09, 202010.2210.2510.1910.1910.1959,900
Jun 08, 202010.0310.1510.0310.1410.1431,400
Jun 05, 20209.949.999.939.949.9427,500
Jun 04, 20209.889.999.889.939.9366,800
Jun 03, 20209.899.979.879.939.9320,000
Jun 02, 202010.0010.069.9510.0010.00100,800
Jun 01, 20209.949.979.909.969.9617,600
May 29, 20209.969.969.839.929.9225,700
May 28, 202010.0010.079.9310.0110.0133,300
May 27, 20209.809.839.759.799.7996,500
May 26, 20209.569.659.569.649.6467,400
May 22, 20209.289.349.289.319.31139,800
May 21, 20209.299.369.259.319.3190,000
May 20, 20209.479.509.419.489.4839,000
May 19, 20209.389.479.329.429.42133,000
May 18, 20209.459.559.389.559.5542,000
May 15, 20209.409.409.109.319.3113,300
May 14, 20209.219.359.219.349.3429,800
May 13, 20209.379.459.349.359.3541,600
May 12, 20209.379.489.359.359.35231,100
May 11, 20209.409.459.399.449.4415,000
May 08, 20209.239.239.139.189.1847,700
May 07, 20209.259.259.139.229.22199,300
May 06, 20209.249.339.189.189.1822,900
May 05, 20209.199.339.199.229.2244,900
May 04, 20209.159.179.069.149.1472,000
May 01, 20209.149.279.149.209.2022,200
Apr 30, 20209.399.609.309.449.44238,300
Apr 29, 20209.529.549.479.489.48134,100
Apr 28, 20209.329.439.329.359.35229,900
Apr 27, 20209.269.409.269.329.3283,800
Apr 24, 20209.009.459.009.389.3835,000
Apr 23, 20209.089.259.089.119.1161,800
Apr 22, 20209.079.109.019.059.0570,400
Apr 21, 20209.019.098.978.988.98118,200
Apr 20, 20208.999.128.998.998.99167,100
Apr 17, 20209.469.469.019.049.0481,800
Apr 16, 20208.849.158.839.159.1598,400
Apr 15, 20208.779.188.779.149.1451,800
Apr 14, 20209.239.239.029.179.17320,800
Apr 13, 20208.819.568.819.059.0541,400
Apr 09, 20209.109.149.029.119.1156,900
Apr 08, 20208.999.178.999.119.11107,900
Apr 07, 20209.289.329.099.109.1081,100
Apr 06, 20208.849.148.849.149.1451,400
Apr 03, 20209.029.028.678.778.7731,300
Apr 02, 20209.179.178.829.009.00111,500
Apr 01, 20209.239.508.908.978.9766,500
Mar 31, 20209.329.619.029.239.2331,300
Mar 30, 20209.119.699.119.519.5150,000
Mar 27, 20208.719.598.719.179.1758,500
Mar 26, 20208.249.798.248.948.9449,200
Mar 25, 20209.009.308.619.309.3053,100
Mar 24, 20208.308.998.308.888.8841,800
Mar 23, 20208.308.968.308.568.5648,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...