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 (%)
Feb 28, 2022 9.220 9.220 9.130 9.150 291,744 -0.43(-4.49%)
Feb 25, 2022 9.440 9.590 9.500 9.580 179,200 +0.10(+1.05%)
Feb 24, 2022 9.700 9.700 9.400 9.480 130,130 -0.25(-2.57%)
Feb 23, 2022 10.14 10.14 9.720 9.730 115,460 -0.06(-0.61%)
Feb 22, 2022 10.00 10.00 9.750 9.790 72,179 -0.31(-3.10%)
Feb 18, 2022 10.10 0 -0.02(-0.22%)
Feb 17, 2022 10.13 10.17 10.12 10.13 62,684 -0.04(-0.43%)
Feb 16, 2022 10.40 10.40 10.10 10.17 175,293 +0.11(+1.09%)
Feb 15, 2022 10.00 10.23 9.990 10.06 268,882 +0.12(+1.21%)
Feb 14, 2022 10.00 10.09 9.940 9.940 63,477 -0.10(-1.00%)
Feb 11, 2022 10.10 10.10 10.01 10.04 63,960 -0.03(-0.30%)
Feb 10, 2022 10.05 10.14 10.05 10.07 28,114 -0.03(-0.30%)
Feb 09, 2022 10.12 10.13 10.08 10.10 16,238 +0.00(+0.00%)
Feb 08, 2022 10.08 10.12 10.08 10.10 27,120 -0.04(-0.39%)
Feb 07, 2022 10.10 10.15 10.05 10.14 19,588 +0.11(+1.10%)
Feb 04, 2022 9.995 10.04 9.980 10.03 49,719 -0.08(-0.79%)
Feb 03, 2022 10.14 10.11 54,163 +0.10(+1.00%)
Feb 02, 2022 9.970 10.01 9.954 10.01 147,305 +0.01(+0.10%)
Feb 01, 2022 9.978 10.01 9.950 10.00 127,712 +0.03(+0.30%)
Jan 31, 2022 10.30 10.30 9.860 9.970 78,943 -0.10(-0.99%)
Jan 28, 2022 9.980 10.07 9.980 10.07 84,881 +0.08(+0.80%)
Jan 27, 2022 10.00 10.03 9.950 9.990 136,090 -0.03(-0.30%)
Jan 26, 2022 10.13 10.25 10.00 10.02 90,312 -0.29(-2.81%)
Jan 25, 2022 10.22 10.31 10.20 10.31 53,922 +0.10(+0.98%)
Jan 24, 2022 10.22 10.22 10.10 10.21 125,250 +0.02(+0.18%)
Jan 21, 2022 10.22 10.24 10.12 10.19 152,016 +0.02(+0.21%)
Jan 20, 2022 10.24 10.26 10.17 10.17 160,962 -0.02(-0.20%)
Jan 19, 2022 10.15 10.29 10.08 10.19 32,115 +0.01(+0.10%)
Jan 18, 2022 10.36 10.36 10.15 10.18 41,934 -0.13(-1.26%)
Jan 14, 2022 10.31 0 +0.06(+0.59%)
Jan 13, 2022 10.01 10.35 10.01 10.25 47,369 -0.03(-0.29%)
Jan 12, 2022 10.25 10.28 10.25 10.28 28,879 +0.05(+0.49%)
Jan 11, 2022 10.16 10.25 10.16 10.23 85,712 +0.21(+2.08%)
Jan 10, 2022 10.42 10.42 9.940 10.02 56,473 -0.02(-0.18%)
Jan 07, 2022 10.03 10.04 10.00 10.04 33,755 +0.03(+0.30%)
Jan 06, 2022 9.920 10.08 9.920 10.01 80,968 +0.02(+0.20%)
Jan 05, 2022 10.02 10.02 9.900 9.990 53,744 +0.07(+0.70%)
Jan 04, 2022 10.00 10.03 9.900 9.920 103,467 -0.18(-1.78%)
Jan 03, 2022 10.07 10.15 10.03 10.10 67,859 +0.00(+0.00%)
Dec 31, 2021 10.36 10.36 10.05 10.10 37,956 +0.02(+0.20%)
Dec 30, 2021 10.08 10.10 10.05 10.08 47,992 +0.01(+0.10%)
Dec 29, 2021 9.850 10.20 9.850 10.07 38,004 -0.19(-1.85%)
Dec 28, 2021 10.19 10.28 10.18 10.26 68,408 -0.14(-1.39%)
Dec 27, 2021 10.06 10.48 10.06 10.40 22,112 -0.09(-0.81%)
Dec 23, 2021 10.46 10.50 10.43 10.49 44,739 +0.08(+0.77%)
Dec 22, 2021 10.01 10.54 10.01 10.41 97,047 -0.06(-0.57%)
Dec 21, 2021 10.63 10.63 10.38 10.47 103,430 +0.00(+0.00%)
Dec 20, 2021 10.51 10.54 10.43 10.47 81,344 -0.06(-0.57%)
Dec 17, 2021 10.63 10.63 10.51 10.53 118,800 +0.05(+0.44%)
Dec 16, 2021 10.52 10.52 10.46 10.48 52,379 +0.05(+0.52%)
Dec 15, 2021 10.39 10.44 10.36 10.43 176,527 +0.12(+1.11%)
Dec 14, 2021 10.20 10.32 10.20 10.31 319,172 +0.09(+0.93%)
Dec 13, 2021 10.27 10.30 10.20 10.22 62,486 -0.08(-0.78%)
Dec 10, 2021 10.54 10.54 10.26 10.30 170,450 +0.04(+0.39%)
Dec 09, 2021 10.34 10.46 10.23 10.26 65,231 -0.05(-0.48%)
Dec 08, 2021 10.36 10.49 10.27 10.31 240,254 -0.08(-0.77%)
Dec 07, 2021 10.40 10.40 10.33 10.39 281,954 +0.12(+1.17%)
Dec 06, 2021 10.22 10.27 10.20 10.27 87,662 +0.07(+0.69%)
Dec 03, 2021 10.10 10.25 10.10 10.20 60,733 +0.13(+1.29%)
Dec 02, 2021 9.990 10.07 9.938 10.07 42,110 +0.13(+1.31%)
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.