Indicators

Japan Tob Inc ADR (OP: JAPAY )

14.25 -0.19 (-1.33%)

Streaming Delayed Price Updated: 10:03 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.960	9.960	9.830	9.920	25,700	-0.09(-0.90%)
May 28, 2020	10.00	10.07	9.930	10.01	33,313	+0.22(+2.25%)
May 27, 2020	9.802	9.830	9.750	9.790	96,463	+0.15(+1.58%)
May 26, 2020	9.560	9.650	9.560	9.637	67,382	+0.33(+3.57%)
May 22, 2020	9.280	9.340	9.280	9.305	139,700	-0.01(-0.11%)
May 21, 2020	9.288	9.360	9.250	9.315	89,972	-0.17(-1.74%)
May 20, 2020	9.465	9.500	9.410	9.480	39,021	+0.06(+0.64%)
May 19, 2020	9.380	9.470	9.320	9.420	132,959	-0.12(-1.31%)
May 18, 2020	9.450	9.550	9.380	9.545	41,961	+0.23(+2.47%)
May 15, 2020	9.400	9.400	9.100	9.315	13,300	-0.02(-0.21%)
May 14, 2020	9.210	9.350	9.210	9.335	29,841	-0.01(-0.16%)
May 13, 2020	9.420	9.450	9.340	9.350	41,626	+0.00(+0.00%)
May 12, 2020	9.370	9.480	9.350	9.350	231,118	-0.09(-0.90%)
May 11, 2020	9.405	9.450	9.390	9.435	14,982	+0.26(+2.78%)
May 08, 2020	9.230	9.230	9.130	9.180	47,700	-0.04(-0.43%)
May 07, 2020	9.250	9.250	9.130	9.220	199,304	+0.04(+0.44%)
May 06, 2020	9.240	9.330	9.180	9.180	22,897	-0.04(-0.43%)
May 05, 2020	9.190	9.330	9.190	9.220	44,868	+0.08(+0.88%)
May 04, 2020	9.155	9.170	9.060	9.140	72,033	-0.06(-0.65%)

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.