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: 2:52 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 (%)
Dec 31, 2020 10.19 10.19 10.19 14,976 +0.10(+0.99%)
Dec 30, 2020 10.11 10.21 10.09 10.09 14,976 +0.08(+0.80%)
Dec 29, 2020 10.02 10.08 10.00 10.01 56,019 -0.53(-5.03%)
Dec 28, 2020 10.49 10.99 10.29 10.54 11,421 +0.08(+0.77%)
Dec 24, 2020 10.39 10.47 10.39 10.46 6,600 -0.03(-0.29%)
Dec 23, 2020 10.38 10.70 10.38 10.49 10,738 +0.03(+0.24%)
Dec 22, 2020 10.60 10.60 10.39 10.46 31,934 +0.02(+0.14%)
Dec 21, 2020 10.63 10.63 10.40 10.45 18,812 -0.23(-2.15%)
Dec 18, 2020 10.54 10.68 10.54 10.68 13,100 +0.11(+1.04%)
Dec 17, 2020 10.58 10.65 10.56 10.57 21,755 +0.03(+0.28%)
Dec 16, 2020 10.59 10.59 10.53 10.54 23,804 -0.10(-0.94%)
Dec 15, 2020 10.61 10.64 10.54 10.64 22,228 +0.20(+1.87%)
Dec 14, 2020 10.50 10.52 10.43 10.45 18,487 +0.05(+0.53%)
Dec 11, 2020 10.36 10.41 10.32 10.39 32,000 +0.15(+1.46%)
Dec 10, 2020 10.26 10.34 10.24 10.24 21,381 -0.06(-0.58%)
Dec 09, 2020 10.69 10.69 10.27 10.30 17,556 -0.01(-0.10%)
Dec 08, 2020 10.16 10.35 10.16 10.31 24,108 +0.11(+1.03%)
Dec 07, 2020 10.30 10.30 10.17 10.21 19,860 -0.08(-0.83%)
Dec 04, 2020 10.30 10.30 10.24 10.29 107,200 +0.07(+0.68%)
Dec 03, 2020 10.19 10.31 10.19 10.22 56,173 +0.03(+0.29%)
Dec 02, 2020 10.16 10.20 10.15 10.19 35,758 -0.02(-0.15%)
Dec 01, 2020 10.22 10.24 10.19 10.21 19,425 +0.11(+1.04%)
Nov 30, 2020 10.41 10.41 10.10 10.10 21,540 -0.36(-3.44%)
Nov 27, 2020 10.72 10.72 10.10 10.46 13,000 +0.06(+0.58%)
Nov 25, 2020 10.40 10.40 10.32 10.40 10,300 +0.01(+0.10%)
Nov 24, 2020 10.63 10.63 10.35 10.39 83,792 -0.01(-0.10%)
Nov 23, 2020 10.45 10.49 10.39 10.40 17,724 +0.01(+0.05%)
Nov 20, 2020 10.42 10.42 10.34 10.39 9,400 +0.05(+0.53%)
Nov 19, 2020 10.33 10.34 10.29 10.34 18,676 +0.07(+0.68%)
Nov 18, 2020 10.37 10.39 10.27 10.27 36,213 -0.07(-0.68%)
Nov 17, 2020 10.31 10.37 10.31 10.34 28,181 +0.00(+0.00%)
Nov 16, 2020 10.28 10.36 10.20 10.34 76,858 +0.12(+1.17%)
Nov 13, 2020 10.16 10.22 10.12 10.22 51,500 +0.13(+1.26%)
Nov 12, 2020 10.11 10.12 10.02 10.09 51,428 +0.00(+0.03%)
Nov 11, 2020 10.20 10.20 10.09 10.09 22,964 +0.07(+0.70%)
Nov 10, 2020 9.760 10.07 9.760 10.02 81,404 -0.18(-1.76%)
Nov 09, 2020 10.10 10.20 9.980 10.20 125,611 +0.23(+2.31%)
Nov 06, 2020 9.770 10.20 9.770 9.970 104,100 -0.02(-0.20%)
Nov 05, 2020 10.01 10.26 9.930 9.990 87,401 +0.01(+0.10%)
Nov 04, 2020 10.28 10.28 9.801 9.980 60,883 -0.16(-1.58%)
Nov 03, 2020 10.00 10.14 10.00 10.14 34,963 +0.18(+1.81%)
Nov 02, 2020 9.760 9.960 9.760 9.960 45,641 +0.53(+5.62%)
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%)
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.