Japan Tobacco (OP: JAPAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 0 | +0.00(+0.00%) | ||||
| May 21, 2024 | 27.92 | 0 | -0.58(-2.04%) | |||
| May 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25 | +1.02(+3.71%) |
| May 06, 2024 | 27.48 | 0 | -0.59(-2.10%) | |||
| May 02, 2024 | 28.07 | 0 | +1.11(+4.10%) | |||
| Apr 30, 2024 | 26.96 | 0 | -0.50(-1.80%) | |||
| Apr 23, 2024 | 27.46 | 0 | +1.14(+4.32%) | |||
| Apr 16, 2024 | 26.32 | 0 | +0.30(+1.16%) | |||
| Mar 28, 2024 | 26.02 | 0 | -0.28(-1.07%) | |||
| Mar 27, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 100 | +0.89(+3.50%) |
| Mar 21, 2024 | 25.41 | 0 | -0.57(-2.18%) | |||
| Mar 20, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 240 | -0.64(-2.40%) |
| Mar 11, 2024 | 26.62 | 0 | +0.82(+3.20%) | |||
| Mar 01, 2024 | 25.80 | 0 | -0.15(-0.60%) | |||
| Feb 29, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 6 | +0.06(+0.22%) |
| Feb 28, 2024 | 25.09 | 25.89 | 25.09 | 25.89 | 19 | -0.96(-3.59%) |
| Feb 26, 2024 | 26.86 | 0 | +0.73(+2.78%) | |||
| Feb 23, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 2,100 | +0.31(+1.20%) |
| Feb 16, 2024 | 25.82 | 0 | -0.04(-0.15%) | |||
| Feb 15, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 55 | -0.73(-2.75%) |
| Feb 07, 2024 | 26.59 | 0 | +0.61(+2.35%) | |||
| Feb 06, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 82 | -0.41(-1.56%) |
| Feb 05, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 5 | +0.07(+0.28%) |
| Feb 02, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | -0.34(-1.26%) |
| Feb 01, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 5 | +0.17(+0.64%) |
| Jan 31, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 5 | +0.61(+2.36%) |
| Jan 25, 2024 | 25.88 | 0 | +0.64(+2.52%) | |||
| Jan 03, 2024 | 25.24 | 0 | -0.90(-3.44%) | |||
| Dec 27, 2023 | 26.14 | 0 | +1.21(+4.85%) | |||
| Dec 18, 2023 | 24.93 | 0 | -1.30(-4.97%) | |||
| Dec 14, 2023 | 26.23 | 0 | +0.95(+3.77%) | |||
| Dec 08, 2023 | 25.28 | 0 | -0.73(-2.81%) | |||
| Dec 06, 2023 | 26.01 | 0 | +1.03(+4.12%) | |||
| Nov 30, 2023 | 24.98 | 0 | -0.46(-1.82%) | |||
| Nov 27, 2023 | 25.44 | 0 | +0.81(+3.30%) | |||
| Nov 22, 2023 | 24.63 | 0 | +0.15(+0.61%) | |||
| Nov 21, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 2 | +0.27(+1.12%) |
| Nov 06, 2023 | 24.21 | 0 | +2.10(+9.50%) | |||
| Oct 13, 2023 | 22.11 | 0 | -0.75(-3.28%) | |||
| Oct 11, 2023 | 22.86 | 0 | -0.18(-0.78%) | |||
| Oct 10, 2023 | 23.16 | 23.16 | 23.04 | 23.04 | 3,544 | +0.89(+4.02%) |
| Oct 06, 2023 | 22.15 | 0 | -0.66(-2.89%) | |||
| Oct 03, 2023 | 22.81 | 0 | -0.16(-0.70%) | |||
| Oct 02, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 800 | +0.50(+2.23%) |
| Sep 29, 2023 | 23.96 | 23.96 | 22.47 | 22.47 | 100 | -0.97(-4.14%) |
| Sep 28, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 50 | +0.51(+2.23%) |
| Sep 27, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 2 | -0.58(-2.48%) |
| Sep 26, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 7 | +0.51(+2.22%) |
| Sep 25, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | +0.89(+4.03%) |
| Sep 18, 2023 | 22.11 | 0 | +0.10(+0.45%) | |||
| Sep 15, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | +0.43(+1.99%) |
| Sep 13, 2023 | 21.58 | 0 | -0.06(-0.28%) | |||
| Sep 11, 2023 | 21.64 | 3,500 | +0.37(+1.74%) | |||
| Sep 08, 2023 | 21.95 | 22.02 | 21.27 | 21.27 | 401 | +0.10(+0.47%) |
| Aug 28, 2023 | 21.17 | 0 | -0.02(-0.09%) | |||
| Aug 24, 2023 | 21.19 | 0 | +0.39(+1.88%) | |||
| Aug 16, 2023 | 20.80 | 0 | -0.24(-1.13%) | |||
| Aug 15, 2023 | 21.69 | 21.69 | 21.04 | 21.04 | 250 | -0.56(-2.60%) |
| Aug 07, 2023 | 21.60 | 0 | +0.08(+0.37%) | |||
| Aug 02, 2023 | 21.52 | 0 | -1.44(-6.27%) | |||
| Jul 31, 2023 | 22.96 | 0 | +1.24(+5.71%) | |||
| Jul 27, 2023 | 21.72 | 0 | +0.27(+1.26%) | |||
| Jul 25, 2023 | 21.45 | 0 | -0.32(-1.47%) | |||
| Jul 24, 2023 | 22.20 | 22.20 | 21.77 | 21.77 | 2 | +0.22(+1.01%) |
| Jul 07, 2023 | 21.55 | 0 | +0.17(+0.80%) | |||
| Jul 03, 2023 | 21.38 | 0 | -0.26(-1.20%) | |||
| Jun 29, 2023 | 21.64 | 0 | -0.56(-2.52%) | |||
| Jun 28, 2023 | 22.20 | 21.82 | 21.82 | 22.20 | 457 | -0.25(-1.11%) |
| Jun 27, 2023 | 22.50 | 22.50 | 22.45 | 22.45 | 233 | -0.10(-0.42%) |
| Jun 26, 2023 | 22.65 | 22.65 | 22.44 | 22.55 | 479 | +0.22(+0.96%) |
| Jun 20, 2023 | 22.33 | 0 | -0.35(-1.54%) | |||
| Jun 09, 2023 | 22.68 | 0 | +0.48(+2.16%) | |||
| Jun 07, 2023 | 22.20 | 0 | +0.00(+0.00%) |
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.
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.
