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 UNCHANGED
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 (%)
Feb 26, 2021 9.040 9.060 9.000 9.040 52,000 +0.03(+0.33%)
Feb 25, 2021 9.120 9.133 9.010 9.010 57,087 -0.14(-1.53%)
Feb 24, 2021 9.060 9.160 9.060 9.150 135,610 -0.01(-0.11%)
Feb 23, 2021 9.010 9.160 9.010 9.160 49,005 +0.01(+0.13%)
Feb 22, 2021 9.150 9.190 9.120 9.148 46,769 -0.00(-0.02%)
Feb 19, 2021 9.100 9.170 9.100 9.150 46,300 +0.06(+0.66%)
Feb 18, 2021 9.150 9.400 9.000 9.090 40,691 -0.09(-0.98%)
Feb 17, 2021 9.200 9.220 9.109 9.180 99,376 +0.01(+0.11%)
Feb 16, 2021 9.290 9.440 9.150 9.170 86,641 -0.23(-2.45%)
Feb 12, 2021 9.410 9.450 9.370 9.400 257,700 -0.06(-0.63%)
Feb 11, 2021 9.570 9.570 9.430 9.460 40,381 -0.11(-1.15%)
Feb 10, 2021 9.550 9.570 9.400 9.570 70,369 -0.29(-2.94%)
Feb 09, 2021 9.840 10.08 9.320 9.860 111,945 -0.30(-2.95%)
Feb 08, 2021 10.12 10.26 10.12 10.16 34,436 -0.02(-0.20%)
Feb 05, 2021 9.830 10.20 9.830 10.18 46,700 +0.13(+1.33%)
Feb 04, 2021 10.12 10.12 9.990 10.05 13,627 +0.02(+0.18%)
Feb 03, 2021 10.03 10.06 10.00 10.03 28,022 +0.12(+1.19%)
Feb 02, 2021 10.22 10.22 9.840 9.910 27,492 -0.02(-0.20%)
Feb 01, 2021 9.640 9.950 9.640 9.930 18,713 +0.04(+0.40%)
Jan 29, 2021 9.970 9.990 9.860 9.890 32,400 -0.13(-1.30%)
Jan 28, 2021 9.920 10.03 9.910 10.02 28,206 +0.04(+0.40%)
Jan 27, 2021 10.03 10.04 9.940 9.980 35,539 -0.02(-0.20%)
Jan 26, 2021 9.760 10.36 9.760 10.00 44,027 +0.12(+1.21%)
Jan 25, 2021 9.770 9.880 9.770 9.880 72,753 +0.06(+0.61%)
Jan 22, 2021 9.770 9.830 9.770 9.820 15,800 -0.04(-0.41%)
Jan 21, 2021 9.880 9.900 9.780 9.860 72,029 +0.08(+0.82%)
Jan 20, 2021 9.990 9.990 9.740 9.780 35,043 +0.03(+0.31%)
Jan 19, 2021 9.750 10.02 9.640 9.750 48,133 -0.06(-0.61%)
Jan 15, 2021 9.880 9.940 9.810 9.810 24,900 -0.11(-1.11%)
Jan 14, 2021 9.900 9.920 9.861 9.920 12,620 +0.05(+0.51%)
Jan 13, 2021 9.880 9.900 9.770 9.870 68,706 +0.07(+0.71%)
Jan 12, 2021 9.910 9.910 9.760 9.800 59,748 +0.00(+0.00%)
Jan 11, 2021 9.725 9.860 9.725 9.800 77,159 -0.02(-0.20%)
Jan 08, 2021 9.910 9.910 9.800 9.820 47,100 -0.08(-0.81%)
Jan 07, 2021 9.830 9.950 9.830 9.900 27,892 -0.07(-0.70%)
Jan 06, 2021 9.940 10.02 9.850 9.970 54,974 +0.05(+0.50%)
Jan 05, 2021 9.900 9.930 9.855 9.920 136,633 +0.01(+0.10%)
Jan 04, 2021 10.28 10.28 9.900 9.910 108,159 -0.28(-2.75%)
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%)
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.