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 (%)
Apr 30, 2020 9.385 9.600 9.300 9.440 238,314 -0.04(-0.42%)
Apr 29, 2020 9.520 9.540 9.470 9.480 134,074 +0.13(+1.39%)
Apr 28, 2020 9.320 9.425 9.320 9.350 229,850 +0.03(+0.32%)
Apr 27, 2020 9.260 9.400 9.260 9.320 83,831 -0.06(-0.64%)
Apr 24, 2020 9.000 9.450 9.000 9.380 35,000 +0.27(+2.96%)
Apr 23, 2020 9.080 9.250 9.080 9.110 61,758 +0.06(+0.66%)
Apr 22, 2020 9.075 9.100 9.010 9.050 70,403 +0.07(+0.78%)
Apr 21, 2020 9.010 9.090 8.965 8.980 118,210 -0.01(-0.11%)
Apr 20, 2020 8.989 9.120 8.989 8.990 167,128 -0.05(-0.55%)
Apr 17, 2020 9.460 9.460 9.010 9.040 81,700 -0.11(-1.20%)
Apr 16, 2020 8.840 9.150 8.830 9.150 98,441 +0.01(+0.11%)
Apr 15, 2020 8.770 9.180 8.770 9.140 51,756 -0.03(-0.29%)
Apr 14, 2020 9.230 9.230 9.020 9.166 320,757 +0.12(+1.29%)
Apr 13, 2020 8.807 9.555 8.807 9.050 41,417 -0.06(-0.66%)
Apr 09, 2020 9.100 9.140 9.020 9.110 56,800 +0.00(+0.00%)
Apr 08, 2020 8.990 9.170 8.990 9.110 107,850 +0.01(+0.11%)
Apr 07, 2020 9.280 9.320 9.090 9.100 81,127 -0.04(-0.44%)
Apr 06, 2020 8.840 9.140 8.840 9.140 51,402 +0.37(+4.22%)
Apr 03, 2020 9.020 9.020 8.670 8.770 31,300 -0.23(-2.56%)
Apr 02, 2020 9.170 9.170 8.820 9.000 111,548 +0.03(+0.33%)
Apr 01, 2020 9.230 9.500 8.900 8.970 66,453 -0.26(-2.82%)
Mar 31, 2020 9.320 9.610 9.020 9.230 31,339 -0.28(-2.94%)
Mar 30, 2020 9.110 9.690 9.110 9.510 49,950 +0.34(+3.71%)
Mar 27, 2020 8.710 9.590 8.710 9.170 58,400 +0.23(+2.57%)
Mar 26, 2020 8.240 9.790 8.240 8.940 49,239 -0.36(-3.87%)
Mar 25, 2020 9.000 9.300 8.610 9.300 53,140 +0.43(+4.79%)
Mar 24, 2020 8.300 8.990 8.300 8.875 41,798 +0.31(+3.68%)
Mar 23, 2020 8.300 8.960 8.300 8.560 48,335 -0.10(-1.15%)
Mar 20, 2020 8.320 9.090 8.320 8.660 69,100 -0.04(-0.46%)
Mar 19, 2020 8.360 8.940 8.360 8.700 121,396 +0.13(+1.47%)
Mar 18, 2020 8.300 9.090 8.300 8.574 86,435 -0.36(-3.99%)
Mar 17, 2020 8.942 9.020 8.700 8.930 257,485 +0.05(+0.57%)
Mar 16, 2020 8.950 9.020 8.700 8.879 178,900 -0.46(-4.94%)
Mar 13, 2020 9.230 9.710 9.130 9.340 209,300 -0.33(-3.41%)
Mar 12, 2020 9.300 9.780 9.280 9.670 725,798 -0.15(-1.53%)
Mar 11, 2020 10.13 10.13 9.760 9.820 150,332 -0.08(-0.81%)
Mar 10, 2020 10.19 10.39 9.750 9.900 271,090 +0.31(+3.23%)
Mar 09, 2020 9.790 9.810 9.540 9.590 93,856 -0.31(-3.13%)
Mar 06, 2020 9.875 9.940 9.820 9.900 116,700 -0.11(-1.10%)
Mar 05, 2020 9.790 10.02 9.790 10.01 124,205 +0.01(+0.10%)
Mar 04, 2020 9.970 10.07 9.870 10.00 125,867 +0.08(+0.81%)
Mar 03, 2020 10.00 10.10 9.860 9.920 530,991 +0.03(+0.30%)
Mar 02, 2020 9.590 10.20 9.590 9.890 162,009 +0.05(+0.51%)
Feb 28, 2020 9.500 9.840 9.500 9.840 176,100 +0.09(+0.92%)
Feb 27, 2020 9.870 9.890 9.750 9.750 97,685 -0.23(-2.30%)
Feb 26, 2020 10.06 10.06 9.930 9.980 129,090 +0.08(+0.81%)
Feb 25, 2020 9.750 9.970 9.750 9.900 185,964 -0.06(-0.60%)
Feb 24, 2020 10.03 10.08 9.920 9.960 65,933 -0.12(-1.19%)
Feb 21, 2020 10.07 10.09 10.05 10.08 33,400 +0.00(+0.02%)
Feb 20, 2020 10.10 10.25 10.04 10.08 47,659 -0.05(-0.47%)
Feb 19, 2020 10.14 10.17 10.11 10.12 57,579 -0.06(-0.59%)
Feb 18, 2020 10.20 10.20 10.17 10.19 54,470 -0.12(-1.21%)
Feb 14, 2020 10.42 10.42 10.25 10.31 89,800 -0.09(-0.87%)
Feb 13, 2020 10.39 10.40 10.36 10.40 70,720 -0.04(-0.38%)
Feb 12, 2020 10.39 10.48 10.39 10.44 44,987 -0.05(-0.48%)
Feb 11, 2020 10.47 10.53 10.47 10.49 101,280 +0.04(+0.38%)
Feb 10, 2020 10.46 10.51 10.29 10.45 67,008 -0.01(-0.10%)
Feb 07, 2020 10.51 10.52 10.36 10.46 21,400 +0.03(+0.29%)
Feb 06, 2020 10.35 10.50 10.35 10.43 72,582 -0.06(-0.62%)
Feb 05, 2020 10.40 10.51 10.40 10.49 74,857 +0.03(+0.33%)
Feb 04, 2020 10.70 10.70 10.46 10.46 664,616 +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.