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 (%)
May 31, 2022 9.130 9.170 9.010 9.080 117,144 -0.09(-0.98%)
May 27, 2022 9.155 9.205 9.155 9.170 27,764 -0.12(-1.24%)
May 26, 2022 8.950 9.300 8.950 9.285 43,515 +0.17(+1.81%)
May 25, 2022 9.090 9.130 9.070 9.120 41,704 +0.15(+1.67%)
May 24, 2022 8.920 9.020 8.920 8.970 27,084 +0.11(+1.24%)
May 23, 2022 8.840 8.944 8.840 8.860 45,386 +0.06(+0.68%)
May 20, 2022 8.830 8.940 8.800 8.800 64,073 -0.14(-1.57%)
May 19, 2022 8.820 9.000 8.820 8.940 33,902 +0.20(+2.29%)
May 18, 2022 8.810 8.810 8.740 8.740 45,808 -0.03(-0.34%)
May 17, 2022 8.758 8.900 8.710 8.770 75,458 -0.04(-0.43%)
May 16, 2022 8.780 8.830 8.780 8.808 78,707 +0.09(+1.01%)
May 13, 2022 8.890 8.890 8.680 8.720 33,063 -0.11(-1.25%)
May 12, 2022 8.802 8.890 8.670 8.830 58,030 +0.21(+2.44%)
May 11, 2022 8.670 8.690 8.620 8.620 142,032 +0.01(+0.12%)
May 10, 2022 8.600 8.626 8.550 8.610 196,570 +0.03(+0.35%)
May 09, 2022 8.750 8.890 8.580 8.580 162,125 -0.17(-1.94%)
May 06, 2022 8.690 8.770 8.680 8.750 90,428 +0.27(+3.21%)
May 05, 2022 8.590 8.590 8.460 8.478 106,067 -0.21(-2.44%)
May 04, 2022 8.530 8.690 8.510 8.690 43,599 +0.16(+1.88%)
May 03, 2022 8.536 8.570 8.500 8.530 239,700 +0.04(+0.41%)
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.