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 31, 2022 8.720 8.860 8.660 8.810 215,144 +0.53(+6.40%)
Oct 28, 2022 8.450 8.450 8.220 8.280 77,338 +0.02(+0.24%)
Oct 27, 2022 8.380 8.380 8.260 8.260 145,299 -0.12(-1.43%)
Oct 26, 2022 8.320 8.390 8.320 8.380 73,329 +0.04(+0.48%)
Oct 25, 2022 8.288 8.350 8.250 8.340 369,519 +0.24(+2.96%)
Oct 24, 2022 8.045 8.250 8.030 8.100 407,624 -0.10(-1.16%)
Oct 21, 2022 8.000 8.240 7.850 8.195 205,982 +0.17(+2.05%)
Oct 20, 2022 8.040 8.130 8.030 8.030 170,477 +0.02(+0.25%)
Oct 19, 2022 8.240 8.240 7.980 8.010 123,483 -0.05(-0.62%)
Oct 18, 2022 8.105 8.120 8.040 8.060 334,756 -0.07(-0.86%)
Oct 17, 2022 8.100 8.180 8.100 8.130 118,794 +0.06(+0.74%)
Oct 14, 2022 7.930 8.230 7.930 8.070 85,055 -0.17(-2.06%)
Oct 13, 2022 8.080 8.240 8.080 8.240 218,513 +0.12(+1.48%)
Oct 12, 2022 8.110 8.180 8.110 8.120 136,215 -0.07(-0.85%)
Oct 11, 2022 8.175 8.240 8.120 8.190 253,237 +0.10(+1.23%)
Oct 10, 2022 8.100 8.140 8.070 8.090 81,887 -0.06(-0.73%)
Oct 07, 2022 8.174 8.190 8.130 8.150 54,863 -0.10(-1.21%)
Oct 06, 2022 8.210 8.255 8.210 8.250 103,605 -0.06(-0.72%)
Oct 05, 2022 8.250 8.320 8.250 8.310 115,026 -0.03(-0.36%)
Oct 04, 2022 8.295 8.350 8.220 8.340 558,816 +0.17(+2.08%)
Oct 03, 2022 8.143 8.170 8.100 8.170 128,889 +0.01(+0.12%)
Sep 30, 2022 8.190 8.200 8.140 8.160 146,155 +0.01(+0.12%)
Sep 29, 2022 8.235 8.235 8.150 8.150 251,179 +0.00(+0.00%)
Sep 28, 2022 8.000 8.150 8.000 8.150 222,253 +0.13(+1.62%)
Sep 27, 2022 7.930 8.130 7.930 8.020 774,894 -0.05(-0.62%)
Sep 26, 2022 8.150 8.150 8.040 8.070 103,014 -0.08(-0.98%)
Sep 23, 2022 8.210 8.250 8.120 8.150 74,099 -0.15(-1.81%)
Sep 22, 2022 8.250 8.380 8.250 8.300 217,588 +0.10(+1.22%)
Sep 21, 2022 8.190 8.280 8.160 8.200 108,147 -0.10(-1.20%)
Sep 20, 2022 8.240 8.340 8.240 8.300 329,452 +0.14(+1.72%)
Sep 19, 2022 8.260 8.340 8.160 8.160 151,128 +0.01(+0.12%)
Sep 16, 2022 8.190 8.390 8.150 8.150 109,053 -0.02(-0.24%)
Sep 15, 2022 8.254 8.270 8.092 8.170 116,352 -0.03(-0.37%)
Sep 14, 2022 8.193 8.220 8.150 8.200 144,198 +0.10(+1.23%)
Sep 13, 2022 8.215 8.215 8.100 8.100 205,119 -0.22(-2.64%)
Sep 12, 2022 8.321 8.380 8.300 8.320 243,206 +0.03(+0.36%)
Sep 09, 2022 8.310 8.340 8.290 8.290 159,731 +0.09(+1.10%)
Sep 08, 2022 8.245 8.270 8.151 8.200 138,399 -0.04(-0.49%)
Sep 07, 2022 8.230 8.240 8.170 8.240 155,799 +0.00(+0.00%)
Sep 06, 2022 8.275 8.300 8.230 8.240 107,138 -0.16(-1.88%)
Sep 02, 2022 8.426 8.470 8.380 8.398 106,050 -0.01(-0.14%)
Sep 01, 2022 8.416 8.510 8.400 8.410 63,708 +0.01(+0.12%)
Aug 31, 2022 8.450 8.480 8.400 8.400 103,936 -0.07(-0.83%)
Aug 30, 2022 8.526 8.526 8.470 8.470 166,209 -0.02(-0.24%)
Aug 29, 2022 8.520 8.520 8.490 8.490 85,141 -0.01(-0.12%)
Aug 26, 2022 8.600 8.610 8.500 8.500 38,269 -0.12(-1.39%)
Aug 25, 2022 8.596 8.630 8.580 8.620 55,352 +0.00(+0.02%)
Aug 24, 2022 8.500 8.650 8.500 8.618 109,156 -0.01(-0.14%)
Aug 23, 2022 8.320 8.780 8.320 8.630 116,737 +0.00(+0.02%)
Aug 22, 2022 8.630 8.650 8.560 8.628 23,403 +0.04(+0.44%)
Aug 19, 2022 8.590 8.590 8.570 8.590 15,242 +0.00(+0.00%)
Aug 18, 2022 8.580 8.690 8.580 8.590 91,281 -0.06(-0.69%)
Aug 17, 2022 8.669 8.710 8.620 8.650 29,196 +0.00(+0.00%)
Aug 16, 2022 8.660 8.680 8.630 8.650 36,145 -0.03(-0.35%)
Aug 15, 2022 8.570 8.700 8.570 8.680 45,718 +0.01(+0.12%)
Aug 12, 2022 8.660 8.680 8.633 8.670 17,751 +0.00(+0.00%)
Aug 11, 2022 8.710 8.770 8.595 8.670 50,541 -0.04(-0.46%)
Aug 10, 2022 8.670 8.750 8.670 8.710 88,264 +0.31(+3.69%)
Aug 09, 2022 8.380 8.440 8.380 8.400 103,161 -0.07(-0.83%)
Aug 08, 2022 8.550 8.560 8.470 8.470 54,083 +0.01(+0.12%)
Aug 05, 2022 8.465 8.500 8.410 8.460 47,096 -0.08(-0.94%)
Aug 04, 2022 8.500 8.550 8.500 8.540 27,033 -0.03(-0.35%)
Aug 03, 2022 8.540 8.580 8.500 8.570 54,371 -0.03(-0.35%)
Aug 02, 2022 8.700 8.700 8.600 8.600 69,072 -0.18(-2.05%)
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.