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

Japan Tob Inc ADR (OP: JAPAY )

14.27 +0.06 (+0.42%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 14, 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 (%)
Apr 30, 2021 9.500 9.800 9.450 9.740 184,600 +0.27(+2.85%)
Apr 29, 2021 9.660 9.710 9.380 9.470 22,519 +0.02(+0.21%)
Apr 28, 2021 9.462 9.630 9.400 9.450 15,380 -0.04(-0.42%)
Apr 27, 2021 9.550 9.560 9.410 9.490 32,340 -0.08(-0.89%)
Apr 26, 2021 9.600 9.850 9.560 9.575 18,972 -0.07(-0.67%)
Apr 23, 2021 9.750 9.750 9.586 9.640 23,900 +0.08(+0.84%)
Apr 22, 2021 9.605 9.690 9.520 9.560 63,561 -0.03(-0.29%)
Apr 21, 2021 9.460 9.640 9.460 9.588 103,233 +0.10(+1.03%)
Apr 20, 2021 9.540 9.540 9.432 9.490 46,276 -0.13(-1.35%)
Apr 19, 2021 9.670 9.765 9.520 9.620 82,716 +0.06(+0.63%)
Apr 16, 2021 9.570 9.630 9.550 9.560 24,600 -0.04(-0.42%)
Apr 15, 2021 9.622 9.670 9.510 9.600 22,870 +0.07(+0.73%)
Apr 14, 2021 9.510 9.565 9.500 9.530 33,901 +0.03(+0.32%)
Apr 13, 2021 9.190 9.600 9.190 9.500 29,859 +0.03(+0.32%)
Apr 12, 2021 9.555 9.555 9.470 9.470 25,959 +0.02(+0.21%)
Apr 09, 2021 9.450 9.450 9.405 9.450 14,100 +0.09(+0.96%)
Apr 08, 2021 9.040 9.420 9.040 9.360 27,011 -0.02(-0.21%)
Apr 07, 2021 9.690 9.690 9.350 9.380 52,145 -0.02(-0.21%)
Apr 06, 2021 9.410 9.430 9.380 9.400 72,657 -0.07(-0.74%)
Apr 05, 2021 9.500 9.500 9.420 9.470 19,717 -0.04(-0.42%)
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.