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

Japan Tob Inc ADR (OP: JAPAY )

14.17 -0.09 (-0.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 28, 2023 10.58 10.75 10.58 10.70 16,703 -0.16(-1.43%)
Apr 27, 2023 10.75 10.90 10.75 10.86 26,180 +0.12(+1.16%)
Apr 26, 2023 10.78 10.80 10.73 10.73 27,082 -0.02(-0.19%)
Apr 25, 2023 10.61 10.80 10.61 10.75 41,272 +0.09(+0.84%)
Apr 24, 2023 10.60 10.68 10.60 10.66 29,811 +0.00(+0.00%)
Apr 21, 2023 10.73 10.73 10.63 10.66 21,361 +0.01(+0.09%)
Apr 20, 2023 10.63 10.69 10.62 10.65 74,497 -0.00(-0.05%)
Apr 19, 2023 10.65 10.69 10.61 10.65 35,768 +0.06(+0.61%)
Apr 18, 2023 10.64 10.64 10.56 10.59 69,950 +0.10(+0.95%)
Apr 17, 2023 10.49 10.52 10.46 10.49 18,780 +0.06(+0.58%)
Apr 14, 2023 10.49 10.51 10.43 10.43 31,375 -0.07(-0.67%)
Apr 13, 2023 10.33 10.57 10.33 10.50 35,600 +0.07(+0.67%)
Apr 12, 2023 10.50 10.57 10.40 10.43 42,836 -0.08(-0.76%)
Apr 11, 2023 10.63 10.63 10.44 10.51 40,156 +0.02(+0.19%)
Apr 10, 2023 10.52 10.52 10.31 10.49 38,337 -0.06(-0.57%)
Apr 06, 2023 10.46 10.55 10.46 10.55 27,501 +0.01(+0.09%)
Apr 05, 2023 10.55 10.60 10.35 10.54 14,729 -0.02(-0.19%)
Apr 04, 2023 10.54 10.56 10.50 10.56 34,180 +0.07(+0.67%)
Apr 03, 2023 10.35 10.55 10.35 10.49 36,129 -0.10(-0.90%)
Mar 31, 2023 10.64 10.64 10.47 10.59 26,078 -0.14(-1.35%)
Mar 30, 2023 10.75 10.75 10.68 10.73 25,764 +0.24(+2.29%)
Mar 29, 2023 10.42 10.64 10.42 10.49 31,348 -0.13(-1.22%)
Mar 28, 2023 10.39 10.63 10.39 10.62 323,725 +0.21(+2.02%)
Mar 27, 2023 10.44 10.44 10.31 10.41 43,380 +0.04(+0.39%)
Mar 24, 2023 10.37 10.40 10.35 10.37 47,283 +0.00(+0.00%)
Mar 23, 2023 10.37 10.42 10.33 10.37 26,564 -0.10(-0.96%)
Mar 22, 2023 10.29 10.47 10.29 10.47 133,995 +0.19(+1.85%)
Mar 21, 2023 10.26 10.28 10.20 10.28 32,079 +0.02(+0.19%)
Mar 20, 2023 10.20 10.29 10.20 10.26 36,072 +0.08(+0.79%)
Mar 17, 2023 10.18 10.29 10.15 10.18 65,742 -0.08(-0.78%)
Mar 16, 2023 10.15 10.29 10.15 10.26 67,736 +0.07(+0.69%)
Mar 15, 2023 10.13 10.25 10.13 10.19 73,135 +0.06(+0.59%)
Mar 14, 2023 10.14 10.15 10.06 10.13 86,275 -0.12(-1.17%)
Mar 13, 2023 10.27 10.30 10.20 10.25 57,974 +0.06(+0.64%)
Mar 10, 2023 10.15 10.25 10.09 10.19 28,326 +0.03(+0.25%)
Mar 09, 2023 10.21 10.36 10.06 10.16 55,042 +0.04(+0.40%)
Mar 08, 2023 10.22 10.22 10.06 10.12 40,455 +0.12(+1.20%)
Mar 07, 2023 9.960 10.27 9.960 10.00 90,704 -0.11(-1.09%)
Mar 06, 2023 10.16 10.16 10.09 10.11 53,264 +0.07(+0.70%)
Mar 03, 2023 10.10 10.10 9.920 10.04 37,541 +0.10(+1.06%)
Mar 02, 2023 9.905 9.960 9.850 9.935 96,943 -0.12(-1.14%)
Mar 01, 2023 10.14 10.14 10.04 10.05 74,545 -0.05(-0.50%)
Feb 28, 2023 10.12 10.16 10.09 10.10 135,143 -0.12(-1.17%)
Feb 27, 2023 10.17 10.28 10.17 10.22 135,106 +0.03(+0.25%)
Feb 24, 2023 10.20 10.24 10.17 10.20 58,820 -0.00(-0.05%)
Feb 23, 2023 10.15 10.33 10.15 10.20 50,660 -0.07(-0.63%)
Feb 22, 2023 10.18 10.37 10.18 10.27 89,261 +0.04(+0.42%)
Feb 21, 2023 10.34 10.34 10.20 10.22 39,112 -0.08(-0.75%)
Feb 17, 2023 10.33 10.33 10.20 10.30 16,322 -0.01(-0.10%)
Feb 16, 2023 10.15 10.32 10.15 10.31 24,869 -0.06(-0.58%)
Feb 15, 2023 10.27 10.44 10.27 10.37 39,812 -0.04(-0.38%)
Feb 14, 2023 10.10 10.41 10.10 10.41 56,379 +0.34(+3.38%)
Feb 13, 2023 10.07 10.08 10.00 10.07 48,817 +0.09(+0.90%)
Feb 10, 2023 10.10 10.10 9.940 9.980 23,928 +0.06(+0.60%)
Feb 09, 2023 9.970 10.12 9.920 9.920 18,665 -0.11(-1.10%)
Feb 08, 2023 10.02 10.19 9.970 10.03 22,117 -0.01(-0.05%)
Feb 07, 2023 9.955 10.06 9.900 10.04 35,757 +0.11(+1.06%)
Feb 06, 2023 9.980 9.980 9.860 9.930 27,881 -0.04(-0.35%)
Feb 03, 2023 10.08 10.08 9.953 9.965 19,794 -0.19(-1.87%)
Feb 02, 2023 10.31 10.31 10.14 10.15 47,826 -0.03(-0.25%)
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.