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: 3:59 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%)
Apr 01, 2021 9.730 9.730 9.410 9.510 23,700 -0.09(-0.89%)
Mar 31, 2021 9.670 9.670 9.550 9.595 57,496 -0.16(-1.69%)
Mar 30, 2021 9.680 9.760 9.680 9.760 14,228 -0.04(-0.41%)
Mar 29, 2021 9.750 9.850 9.750 9.800 27,630 +0.13(+1.34%)
Mar 26, 2021 9.610 9.710 9.600 9.670 39,200 -0.05(-0.51%)
Mar 25, 2021 9.590 9.720 9.590 9.720 53,821 +0.12(+1.25%)
Mar 24, 2021 9.555 9.600 9.520 9.600 23,319 -0.02(-0.21%)
Mar 23, 2021 9.620 9.680 9.600 9.620 34,702 -0.10(-1.00%)
Mar 22, 2021 9.650 9.740 9.650 9.717 33,625 +0.02(+0.18%)
Mar 19, 2021 9.630 9.700 9.580 9.700 29,600 +0.21(+2.26%)
Mar 18, 2021 9.430 9.520 9.420 9.486 89,294 +0.05(+0.54%)
Mar 17, 2021 9.390 9.470 9.360 9.435 53,621 +0.04(+0.48%)
Mar 16, 2021 9.380 9.410 9.330 9.390 60,696 +0.11(+1.19%)
Mar 15, 2021 9.540 9.540 9.220 9.280 96,831 +0.03(+0.32%)
Mar 12, 2021 9.170 9.250 9.170 9.250 25,900 +0.02(+0.22%)
Mar 11, 2021 9.250 9.250 9.150 9.230 38,343 -0.06(-0.65%)
Mar 10, 2021 9.310 9.310 9.200 9.290 88,981 +0.04(+0.43%)
Mar 09, 2021 9.248 9.530 9.220 9.250 116,364 +0.22(+2.44%)
Mar 08, 2021 8.860 9.100 8.860 9.030 64,795 +0.17(+1.92%)
Mar 05, 2021 8.910 8.970 8.830 8.860 85,500 +0.07(+0.80%)
Mar 04, 2021 8.875 8.914 8.740 8.790 70,343 -0.03(-0.34%)
Mar 03, 2021 8.840 8.870 8.800 8.820 115,638 -0.07(-0.83%)
Mar 02, 2021 8.980 8.980 8.870 8.894 110,495 -0.12(-1.29%)
Mar 01, 2021 8.880 9.060 8.880 9.010 72,926 -0.03(-0.33%)
Feb 26, 2021 9.040 9.060 9.000 9.040 52,000 +0.03(+0.33%)
Feb 25, 2021 9.120 9.133 9.010 9.010 57,087 -0.14(-1.53%)
Feb 24, 2021 9.060 9.160 9.060 9.150 135,610 -0.01(-0.11%)
Feb 23, 2021 9.010 9.160 9.010 9.160 49,005 +0.01(+0.13%)
Feb 22, 2021 9.150 9.190 9.120 9.148 46,769 -0.00(-0.02%)
Feb 19, 2021 9.100 9.170 9.100 9.150 46,300 +0.06(+0.66%)
Feb 18, 2021 9.150 9.400 9.000 9.090 40,691 -0.09(-0.98%)
Feb 17, 2021 9.200 9.220 9.109 9.180 99,376 +0.01(+0.11%)
Feb 16, 2021 9.290 9.440 9.150 9.170 86,641 -0.23(-2.45%)
Feb 12, 2021 9.410 9.450 9.370 9.400 257,700 -0.06(-0.63%)
Feb 11, 2021 9.570 9.570 9.430 9.460 40,381 -0.11(-1.15%)
Feb 10, 2021 9.550 9.570 9.400 9.570 70,369 -0.29(-2.94%)
Feb 09, 2021 9.840 10.08 9.320 9.860 111,945 -0.30(-2.95%)
Feb 08, 2021 10.12 10.26 10.12 10.16 34,436 -0.02(-0.20%)
Feb 05, 2021 9.830 10.20 9.830 10.18 46,700 +0.13(+1.33%)
Feb 04, 2021 10.12 10.12 9.990 10.05 13,627 +0.02(+0.18%)
Feb 03, 2021 10.03 10.06 10.00 10.03 28,022 +0.12(+1.19%)
Feb 02, 2021 10.22 10.22 9.840 9.910 27,492 -0.02(-0.20%)
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.