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

Japan Tob Inc ADR (OP: JAPAY )

14.24 -0.20 (-1.39%)
Streaming Delayed Price Updated: 11:51 AM 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 30, 2020 9.420 9.450 9.390 9.430 17,800 +0.00(+0.00%)
Oct 29, 2020 9.400 9.450 9.400 9.430 73,146 +0.00(+0.00%)
Oct 28, 2020 9.360 9.480 9.360 9.430 219,453 -0.08(-0.84%)
Oct 27, 2020 9.460 9.550 9.460 9.510 272,683 -0.02(-0.16%)
Oct 26, 2020 9.630 9.630 9.460 9.525 24,510 +0.05(+0.53%)
Oct 23, 2020 9.500 9.500 9.475 9.475 12,600 +0.03(+0.26%)
Oct 22, 2020 9.320 9.470 9.320 9.450 16,572 +0.02(+0.22%)
Oct 21, 2020 9.440 9.460 9.390 9.429 37,584 +0.04(+0.42%)
Oct 20, 2020 9.270 9.500 9.270 9.390 73,576 -0.14(-1.47%)
Oct 19, 2020 9.630 9.630 9.500 9.530 55,599 -0.08(-0.83%)
Oct 16, 2020 9.525 9.610 9.440 9.610 17,400 +0.15(+1.59%)
Oct 15, 2020 9.380 9.530 9.380 9.460 14,918 +0.02(+0.21%)
Oct 14, 2020 9.240 9.530 9.240 9.440 82,158 +0.04(+0.43%)
Oct 13, 2020 9.385 9.440 9.320 9.400 59,704 -0.10(-1.09%)
Oct 12, 2020 9.500 9.520 9.483 9.503 33,178 -0.03(-0.28%)
Oct 09, 2020 9.430 9.530 9.430 9.530 22,200 +0.10(+1.06%)
Oct 08, 2020 9.395 9.450 9.390 9.430 10,528 -0.02(-0.21%)
Oct 07, 2020 9.435 9.450 9.350 9.450 15,194 +0.14(+1.50%)
Oct 06, 2020 9.250 9.380 9.250 9.310 56,598 +0.06(+0.65%)
Oct 05, 2020 9.205 9.250 9.200 9.250 16,924 +0.04(+0.43%)
Oct 02, 2020 9.161 9.220 9.161 9.210 22,100 +0.08(+0.88%)
Oct 01, 2020 9.075 9.130 9.050 9.130 34,386 +0.00(+0.00%)
Sep 30, 2020 9.150 9.150 9.090 9.130 47,147 -0.07(-0.76%)
Sep 29, 2020 9.205 9.230 9.170 9.200 41,234 -0.05(-0.57%)
Sep 28, 2020 9.220 9.315 9.190 9.252 18,738 +0.06(+0.68%)
Sep 25, 2020 9.190 9.240 9.150 9.190 14,100 -0.01(-0.11%)
Sep 24, 2020 9.355 9.355 9.180 9.200 48,373 -0.04(-0.43%)
Sep 23, 2020 9.530 9.530 9.211 9.240 83,727 -0.05(-0.54%)
Sep 22, 2020 9.345 9.350 9.220 9.290 28,004 +0.02(+0.22%)
Sep 21, 2020 9.210 9.350 9.210 9.270 28,326 -0.15(-1.59%)
Sep 18, 2020 9.500 9.500 9.390 9.420 66,400 +0.03(+0.29%)
Sep 17, 2020 9.360 9.450 9.360 9.393 27,429 +0.01(+0.14%)
Sep 16, 2020 9.350 9.420 9.350 9.380 11,730 +0.00(+0.00%)
Sep 15, 2020 9.395 9.410 9.330 9.380 35,756 +0.02(+0.21%)
Sep 14, 2020 9.440 9.440 9.291 9.360 21,667 +0.01(+0.16%)
Sep 11, 2020 9.270 9.390 9.270 9.345 35,700 +0.07(+0.70%)
Sep 10, 2020 9.280 9.370 9.280 9.280 35,381 -0.02(-0.21%)
Sep 09, 2020 9.250 9.335 9.250 9.299 57,063 +0.08(+0.86%)
Sep 08, 2020 9.200 9.260 9.160 9.220 44,055 +0.00(+0.00%)
Sep 04, 2020 9.151 9.270 9.150 9.220 15,300 +0.04(+0.44%)
Sep 03, 2020 9.210 9.265 9.160 9.180 22,325 -0.16(-1.71%)
Sep 02, 2020 9.250 9.340 9.250 9.340 22,107 +0.05(+0.54%)
Sep 01, 2020 9.180 9.330 9.180 9.290 93,645 +0.00(+0.00%)
Aug 31, 2020 9.330 9.360 9.200 9.290 20,486 -0.05(-0.54%)
Aug 28, 2020 9.345 9.370 9.290 9.340 9,900 -0.04(-0.37%)
Aug 27, 2020 9.490 9.490 9.330 9.375 14,222 -0.09(-0.90%)
Aug 26, 2020 9.390 9.460 9.390 9.460 68,424 -0.01(-0.15%)
Aug 25, 2020 9.370 9.490 9.370 9.474 140,157 +0.03(+0.36%)
Aug 24, 2020 9.330 9.450 9.330 9.440 23,131 -0.02(-0.21%)
Aug 21, 2020 9.370 9.460 9.370 9.460 75,700 -0.06(-0.63%)
Aug 20, 2020 9.350 9.520 9.350 9.520 137,283 +0.07(+0.74%)
Aug 19, 2020 9.495 9.560 9.450 9.450 60,920 -0.03(-0.32%)
Aug 18, 2020 9.380 9.490 9.380 9.480 143,106 +0.10(+1.07%)
Aug 17, 2020 9.390 9.390 9.320 9.380 33,082 -0.03(-0.32%)
Aug 14, 2020 9.463 9.463 9.410 9.410 14,700 -0.01(-0.11%)
Aug 13, 2020 9.530 9.530 9.420 9.420 19,532 -0.12(-1.21%)
Aug 12, 2020 9.470 9.570 9.470 9.535 33,851 +0.24(+2.58%)
Aug 11, 2020 9.430 9.430 9.240 9.295 126,106 +0.07(+0.81%)
Aug 10, 2020 9.260 9.260 9.220 9.220 54,100 +0.00(+0.00%)
Aug 07, 2020 9.150 9.250 9.150 9.220 60,100 -0.01(-0.10%)
Aug 06, 2020 9.250 9.250 9.140 9.230 58,733 -0.14(-1.45%)
Aug 05, 2020 9.330 9.420 9.330 9.365 43,070 +0.03(+0.27%)
Aug 04, 2020 9.295 9.350 9.260 9.340 191,796 +0.17(+1.85%)
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.