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

Japan Tob Inc ADR (OP: JAPAY )

14.11 +0.10 (+0.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 30, 2022 10.16 10.26 9.970 10.03 36,861 -0.03(-0.30%)
Dec 29, 2022 10.17 10.18 10.01 10.06 26,698 -0.39(-3.73%)
Dec 28, 2022 10.59 10.72 10.45 10.45 97,019 -0.27(-2.52%)
Dec 27, 2022 10.62 10.72 10.62 10.72 22,669 +0.12(+1.13%)
Dec 23, 2022 10.61 10.64 10.59 10.60 16,675 -0.02(-0.19%)
Dec 22, 2022 10.50 10.62 10.40 10.62 36,324 +0.07(+0.66%)
Dec 21, 2022 10.70 10.70 10.51 10.55 156,090 -0.11(-1.03%)
Dec 20, 2022 10.50 10.74 10.50 10.66 103,355 +0.39(+3.78%)
Dec 19, 2022 10.36 10.36 10.27 10.27 60,342 +0.02(+0.21%)
Dec 16, 2022 10.23 10.29 10.21 10.25 37,950 +0.09(+0.89%)
Dec 15, 2022 10.25 10.45 10.15 10.16 47,612 -0.20(-1.93%)
Dec 14, 2022 10.44 10.44 10.33 10.36 112,274 -0.08(-0.77%)
Dec 13, 2022 10.50 10.51 10.43 10.44 155,543 +0.19(+1.85%)
Dec 12, 2022 10.27 10.30 10.25 10.25 49,404 -0.11(-1.06%)
Dec 09, 2022 10.34 10.39 10.27 10.36 92,270 +0.09(+0.88%)
Dec 08, 2022 10.29 10.34 10.27 10.27 179,798 +0.00(+0.00%)
Dec 07, 2022 10.20 10.31 10.20 10.27 157,467 +0.04(+0.39%)
Dec 06, 2022 10.29 10.29 10.17 10.23 279,895 +0.09(+0.92%)
Dec 05, 2022 10.23 10.28 10.11 10.14 51,628 -0.15(-1.49%)
Dec 02, 2022 10.24 10.29 10.20 10.29 59,861 -0.01(-0.10%)
Dec 01, 2022 10.30 10.31 10.25 10.30 45,489 +0.07(+0.68%)
Nov 30, 2022 10.28 10.28 10.03 10.23 62,361 +0.15(+1.49%)
Nov 29, 2022 10.15 10.16 10.08 10.08 40,219 -0.07(-0.69%)
Nov 28, 2022 9.850 10.20 9.850 10.15 36,695 +0.06(+0.59%)
Nov 25, 2022 10.07 10.19 10.07 10.09 115,411 -0.04(-0.39%)
Nov 23, 2022 10.00 10.13 9.980 10.13 67,852 +0.14(+1.39%)
Nov 22, 2022 10.02 10.02 9.920 9.990 101,619 +0.15(+1.52%)
Nov 21, 2022 9.520 9.890 9.520 9.840 54,364 -0.07(-0.71%)
Nov 18, 2022 9.870 9.930 9.870 9.910 29,410 +0.10(+0.97%)
Nov 17, 2022 9.790 10.01 9.570 9.815 57,691 +0.05(+0.56%)
Nov 16, 2022 9.800 9.800 9.726 9.760 46,286 -0.03(-0.31%)
Nov 15, 2022 9.760 9.860 9.750 9.790 80,258 +0.04(+0.41%)
Nov 14, 2022 9.460 9.986 9.460 9.750 144,528 -0.18(-1.76%)
Nov 11, 2022 9.904 9.970 9.890 9.925 27,088 -0.08(-0.85%)
Nov 10, 2022 9.750 10.01 9.750 10.01 37,570 +0.51(+5.37%)
Nov 09, 2022 9.420 9.560 9.411 9.500 57,710 -0.11(-1.14%)
Nov 08, 2022 9.520 9.660 9.500 9.610 279,023 +0.10(+1.05%)
Nov 07, 2022 9.750 9.750 9.500 9.510 226,684 +0.02(+0.21%)
Nov 04, 2022 9.410 9.530 9.410 9.490 87,116 +0.19(+2.04%)
Nov 03, 2022 9.050 9.400 9.050 9.300 76,444 -0.06(-0.64%)
Nov 02, 2022 9.400 9.500 9.360 9.360 198,245 +0.31(+3.43%)
Nov 01, 2022 8.960 9.070 8.960 9.050 380,708 +0.24(+2.72%)
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%)
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.