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 29, 2022 8.440 8.440 8.270 8.306 115,548 -0.09(-1.10%)
Apr 28, 2022 8.410 8.450 8.350 8.399 267,443 -0.06(-0.73%)
Apr 27, 2022 8.500 8.508 8.450 8.460 90,153 +0.02(+0.24%)
Apr 26, 2022 8.770 8.770 8.440 8.440 254,530 -0.13(-1.52%)
Apr 25, 2022 8.890 8.890 8.538 8.570 57,990 +0.03(+0.35%)
Apr 22, 2022 8.570 8.610 8.440 8.540 24,615 -0.01(-0.12%)
Apr 21, 2022 8.600 8.610 8.500 8.550 153,023 -0.04(-0.47%)
Apr 20, 2022 8.636 8.670 8.540 8.590 230,996 +0.20(+2.38%)
Apr 19, 2022 8.400 8.430 8.360 8.390 276,328 -0.06(-0.71%)
Apr 18, 2022 8.555 8.599 8.450 8.450 145,097 -0.03(-0.35%)
Apr 14, 2022 8.650 8.650 8.480 8.480 109,224 -0.01(-0.12%)
Apr 13, 2022 8.488 8.500 8.430 8.490 106,984 -0.08(-0.93%)
Apr 12, 2022 8.590 8.665 8.541 8.570 148,128 -0.02(-0.23%)
Apr 11, 2022 8.550 8.640 8.550 8.590 100,094 +0.04(+0.47%)
Apr 08, 2022 8.840 8.840 8.540 8.550 110,936 -0.03(-0.35%)
Apr 07, 2022 8.460 8.650 8.460 8.580 229,485 +0.07(+0.82%)
Apr 06, 2022 8.500 8.660 8.460 8.510 225,345 -0.07(-0.82%)
Apr 05, 2022 8.695 8.700 8.520 8.580 204,682 -0.09(-1.04%)
Apr 04, 2022 8.680 8.690 8.630 8.670 144,194 +0.06(+0.70%)
Apr 01, 2022 8.595 8.650 8.561 8.610 113,515 +0.15(+1.77%)
Mar 31, 2022 8.550 8.560 8.460 8.460 115,829 -0.11(-1.28%)
Mar 30, 2022 8.780 8.780 8.570 8.570 72,939 +0.04(+0.47%)
Mar 29, 2022 8.545 8.570 8.480 8.530 223,697 +0.07(+0.83%)
Mar 28, 2022 8.510 8.510 8.430 8.460 248,826 -0.05(-0.59%)
Mar 25, 2022 8.530 8.550 8.490 8.510 85,692 -0.02(-0.23%)
Mar 24, 2022 8.520 8.549 8.470 8.530 105,219 +0.01(+0.12%)
Mar 23, 2022 8.400 8.690 8.400 8.520 142,584 -0.03(-0.35%)
Mar 22, 2022 8.580 8.580 8.530 8.550 165,051 +0.02(+0.23%)
Mar 21, 2022 8.550 8.560 8.500 8.530 107,802 -0.02(-0.23%)
Mar 18, 2022 8.500 8.550 8.481 8.550 185,825 +0.04(+0.47%)
Mar 17, 2022 8.550 8.556 8.470 8.510 102,969 -0.04(-0.47%)
Mar 16, 2022 8.600 8.600 8.430 8.550 143,941 -0.10(-1.16%)
Mar 15, 2022 8.520 8.810 8.520 8.650 315,351 +0.20(+2.37%)
Mar 14, 2022 8.460 8.840 8.426 8.450 172,488 -0.08(-0.94%)
Mar 11, 2022 8.690 8.690 8.490 8.530 187,764 -0.32(-3.62%)
Mar 10, 2022 9.110 9.110 8.760 8.850 226,569 +0.07(+0.80%)
Mar 09, 2022 8.730 8.780 8.500 8.780 108,966 +0.10(+1.15%)
Mar 08, 2022 8.636 8.740 8.570 8.680 307,631 -0.11(-1.25%)
Mar 07, 2022 9.000 9.000 8.770 8.790 294,363 -0.35(-3.83%)
Mar 04, 2022 9.105 9.300 9.070 9.140 254,252 -0.20(-2.14%)
Mar 03, 2022 9.350 9.350 9.300 9.340 421,409 +0.10(+1.08%)
Mar 02, 2022 9.220 9.250 9.150 9.240 530,424 +0.09(+0.98%)
Mar 01, 2022 9.320 9.320 9.130 9.150 646,495 +0.00(+0.00%)
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%)
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.