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: 11:51 AM 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, 2023 10.12 10.16 10.09 10.10 135,143 -0.12(-1.17%)
Feb 27, 2023 10.17 10.28 10.17 10.22 135,106 +0.03(+0.25%)
Feb 24, 2023 10.20 10.24 10.17 10.20 58,820 -0.00(-0.05%)
Feb 23, 2023 10.15 10.33 10.15 10.20 50,660 -0.07(-0.63%)
Feb 22, 2023 10.18 10.37 10.18 10.27 89,261 +0.04(+0.42%)
Feb 21, 2023 10.34 10.34 10.20 10.22 39,112 -0.08(-0.75%)
Feb 17, 2023 10.33 10.33 10.20 10.30 16,322 -0.01(-0.10%)
Feb 16, 2023 10.15 10.32 10.15 10.31 24,869 -0.06(-0.58%)
Feb 15, 2023 10.27 10.44 10.27 10.37 39,812 -0.04(-0.38%)
Feb 14, 2023 10.10 10.41 10.10 10.41 56,379 +0.34(+3.38%)
Feb 13, 2023 10.07 10.08 10.00 10.07 48,817 +0.09(+0.90%)
Feb 10, 2023 10.10 10.10 9.940 9.980 23,928 +0.06(+0.60%)
Feb 09, 2023 9.970 10.12 9.920 9.920 18,665 -0.11(-1.10%)
Feb 08, 2023 10.02 10.19 9.970 10.03 22,117 -0.01(-0.05%)
Feb 07, 2023 9.955 10.06 9.900 10.04 35,757 +0.11(+1.06%)
Feb 06, 2023 9.980 9.980 9.860 9.930 27,881 -0.04(-0.35%)
Feb 03, 2023 10.08 10.08 9.953 9.965 19,794 -0.19(-1.87%)
Feb 02, 2023 10.31 10.31 10.14 10.15 47,826 -0.03(-0.25%)
Feb 01, 2023 10.18 10.28 10.09 10.18 47,527 +0.05(+0.49%)
Jan 31, 2023 10.14 10.23 10.13 10.13 26,859 +0.03(+0.30%)
Jan 30, 2023 10.22 10.22 10.10 10.10 22,170 -0.18(-1.75%)
Jan 27, 2023 10.30 10.30 10.23 10.28 21,119 +0.05(+0.49%)
Jan 26, 2023 10.38 10.38 10.22 10.23 42,802 -0.02(-0.20%)
Jan 25, 2023 10.29 10.29 10.22 10.25 31,842 +0.06(+0.64%)
Jan 24, 2023 10.16 10.21 10.11 10.19 34,499 +0.07(+0.67%)
Jan 23, 2023 10.06 10.14 10.06 10.12 35,065 -0.02(-0.23%)
Jan 20, 2023 10.08 10.15 10.05 10.14 12,102 +0.11(+1.10%)
Jan 19, 2023 10.00 10.05 9.990 10.03 47,690 +0.10(+1.01%)
Jan 18, 2023 10.06 10.06 9.930 9.930 28,845 -0.03(-0.30%)
Jan 17, 2023 9.910 10.03 9.910 9.960 26,105 +0.03(+0.30%)
Jan 13, 2023 9.900 9.930 9.860 9.930 19,368 +0.03(+0.30%)
Jan 12, 2023 9.812 9.900 9.800 9.900 22,465 +0.20(+2.06%)
Jan 11, 2023 9.680 9.750 9.670 9.700 92,941 -0.10(-1.02%)
Jan 10, 2023 9.793 9.830 9.776 9.800 19,773 -0.08(-0.81%)
Jan 09, 2023 9.650 9.910 9.650 9.880 25,402 +0.01(+0.10%)
Jan 06, 2023 9.700 9.890 9.690 9.870 116,940 +0.11(+1.13%)
Jan 05, 2023 9.990 9.990 9.710 9.760 145,979 -0.04(-0.36%)
Jan 04, 2023 9.880 10.06 9.790 9.795 49,076 -0.29(-2.92%)
Jan 03, 2023 10.12 10.12 9.910 10.09 18,762 +0.06(+0.60%)
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%)
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.