Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Tob Inc ADR (OP: JAPAY )

14.21 -0.23 (-1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 9.890 10.12 9.890 9.990 28,534 +0.14(+1.42%)
Oct 28, 2021 9.854 9.880 9.710 9.850 33,489 +0.01(+0.10%)
Oct 27, 2021 9.960 9.960 9.840 9.840 24,151 +0.01(+0.10%)
Oct 26, 2021 9.790 9.830 40,403 +0.03(+0.31%)
Oct 25, 2021 9.700 9.860 9.700 9.800 34,060 -0.08(-0.81%)
Oct 22, 2021 10.08 10.08 9.830 9.880 23,203 -0.05(-0.50%)
Oct 21, 2021 10.09 10.09 9.910 9.930 31,004 -0.06(-0.60%)
Oct 20, 2021 9.990 10.15 9.990 9.990 113,959 -0.02(-0.20%)
Oct 19, 2021 10.00 10.01 9.965 10.01 158,748 +0.02(+0.17%)
Oct 18, 2021 10.13 10.13 9.970 9.993 47,249 -0.14(-1.35%)
Oct 15, 2021 10.05 10.15 10.05 10.13 34,045 +0.13(+1.30%)
Oct 14, 2021 9.990 10.00 9.960 10.00 36,765 +0.07(+0.70%)
Oct 13, 2021 9.850 9.960 9.810 9.930 29,160 +0.15(+1.53%)
Oct 12, 2021 9.780 9.800 9.690 9.780 34,812 +0.09(+0.98%)
Oct 11, 2021 9.760 9.790 9.685 9.685 44,481 -0.04(-0.46%)
Oct 08, 2021 9.755 9.760 9.650 9.730 17,853 -0.08(-0.82%)
Oct 07, 2021 9.600 9.910 9.600 9.810 18,955 +0.01(+0.08%)
Oct 06, 2021 9.550 9.905 9.550 9.803 34,516 +0.05(+0.54%)
Oct 05, 2021 9.752 9.800 9.570 9.750 17,228 +0.17(+1.77%)
Oct 04, 2021 9.550 9.610 9.540 9.580 20,582 -0.14(-1.44%)
Oct 01, 2021 9.860 9.880 9.710 9.720 14,774 -0.13(-1.32%)
Sep 30, 2021 9.858 9.930 9.760 9.850 41,814 +0.00(+0.00%)
Sep 29, 2021 10.06 10.06 9.690 9.850 14,405 +0.12(+1.23%)
Sep 28, 2021 9.790 9.790 9.710 9.730 63,207 -0.07(-0.71%)
Sep 27, 2021 9.810 9.830 9.800 9.800 11,005 +0.03(+0.31%)
Sep 24, 2021 9.830 9.860 9.710 9.770 10,006 -0.07(-0.71%)
Sep 23, 2021 9.900 9.900 9.820 9.840 33,382 +0.03(+0.25%)
Sep 22, 2021 9.890 9.890 9.770 9.815 31,140 -0.08(-0.76%)
Sep 21, 2021 9.835 9.900 9.770 9.890 28,615 +0.09(+0.92%)
Sep 20, 2021 9.710 9.870 9.560 9.800 45,527 -0.10(-1.01%)
Sep 17, 2021 9.790 9.900 9.790 9.900 53,273 -0.06(-0.60%)
Sep 16, 2021 9.850 10.01 9.850 9.960 15,759 +0.06(+0.61%)
Sep 15, 2021 9.925 9.925 9.863 9.900 12,433 -0.00(-0.05%)
Sep 14, 2021 9.860 10.03 9.860 9.905 71,058 -0.08(-0.80%)
Sep 13, 2021 9.930 10.02 9.810 9.985 17,408 +0.07(+0.76%)
Sep 10, 2021 9.905 9.970 9.900 9.910 22,106 -0.06(-0.60%)
Sep 09, 2021 10.04 10.04 9.840 9.970 17,654 +0.12(+1.22%)
Sep 08, 2021 9.887 9.920 9.830 9.850 22,808 -0.08(-0.81%)
Sep 07, 2021 9.870 9.950 9.870 9.930 16,099 -0.03(-0.30%)
Sep 03, 2021 9.875 9.960 9.875 9.960 14,252 +0.16(+1.63%)
Sep 02, 2021 9.510 9.910 9.510 9.800 14,439 +0.12(+1.24%)
Sep 01, 2021 9.785 9.880 9.680 9.680 17,808 +0.06(+0.62%)
Aug 31, 2021 9.590 9.920 9.590 9.620 43,402 -0.07(-0.72%)
Aug 30, 2021 9.650 9.810 9.650 9.690 31,981 +0.03(+0.31%)
Aug 27, 2021 9.650 9.680 9.600 9.660 37,340 +0.05(+0.52%)
Aug 26, 2021 9.630 9.670 9.610 9.610 20,108 -0.04(-0.36%)
Aug 25, 2021 9.600 9.665 9.600 9.645 7,515 -0.10(-0.98%)
Aug 24, 2021 9.745 9.840 9.650 9.740 61,878 -0.08(-0.81%)
Aug 23, 2021 9.730 9.820 9.725 9.820 60,442 +0.14(+1.45%)
Aug 20, 2021 9.640 9.718 9.590 9.680 39,100 +0.04(+0.41%)
Aug 19, 2021 9.640 9.850 9.640 9.640 43,481 -0.11(-1.13%)
Aug 18, 2021 9.775 9.880 9.670 9.750 28,267 +0.05(+0.52%)
Aug 17, 2021 9.660 9.990 9.660 9.700 56,365 -0.11(-1.12%)
Aug 16, 2021 10.06 10.06 9.730 9.810 12,553 +0.02(+0.25%)
Aug 13, 2021 9.920 9.920 9.740 9.785 20,463 +0.05(+0.54%)
Aug 12, 2021 9.750 9.800 9.680 9.732 15,073 -0.01(-0.08%)
Aug 11, 2021 9.730 9.740 9.660 9.740 67,403 +0.12(+1.25%)
Aug 10, 2021 9.640 9.650 9.550 9.620 57,931 -0.06(-0.62%)
Aug 09, 2021 9.650 9.920 9.650 9.680 71,843 -0.02(-0.15%)
Aug 06, 2021 9.705 9.770 9.670 9.695 30,277 -0.02(-0.15%)
Aug 05, 2021 9.830 9.830 9.680 9.710 12,995 -0.13(-1.32%)
Aug 04, 2021 10.11 10.11 9.820 9.840 20,494 -0.20(-1.99%)
Aug 03, 2021 9.990 10.08 9.990 10.04 21,689 +0.07(+0.70%)
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.