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 (%)
Jul 31, 2020 8.710 8.780 8.710 8.735 42,000 +0.16(+1.87%)
Jul 30, 2020 8.630 8.630 8.500 8.575 71,114 -0.33(-3.68%)
Jul 29, 2020 8.930 8.930 8.800 8.902 34,398 +0.01(+0.14%)
Jul 28, 2020 8.870 8.960 8.870 8.890 211,705 -0.01(-0.11%)
Jul 27, 2020 8.932 8.980 8.890 8.900 28,100 +0.01(+0.06%)
Jul 24, 2020 9.015 9.015 8.850 8.895 27,100 +0.05(+0.57%)
Jul 23, 2020 8.875 8.890 8.810 8.845 24,394 -0.04(-0.51%)
Jul 22, 2020 8.875 8.890 8.870 8.890 11,211 -0.03(-0.34%)
Jul 21, 2020 8.990 8.999 8.870 8.920 206,945 -0.08(-0.89%)
Jul 20, 2020 8.990 9.020 8.990 9.000 91,017 -0.04(-0.44%)
Jul 17, 2020 9.050 9.090 9.020 9.040 90,600 -0.04(-0.44%)
Jul 16, 2020 9.070 9.140 9.070 9.080 90,379 -0.02(-0.22%)
Jul 15, 2020 8.990 9.160 8.990 9.100 50,726 +0.01(+0.11%)
Jul 14, 2020 9.070 9.090 9.020 9.090 90,421 +0.10(+1.06%)
Jul 13, 2020 9.041 9.110 8.995 8.995 66,446 -0.06(-0.61%)
Jul 10, 2020 8.970 9.100 8.970 9.050 44,000 +0.03(+0.33%)
Jul 09, 2020 9.040 9.050 8.995 9.020 59,447 -0.13(-1.42%)
Jul 08, 2020 9.060 9.350 9.060 9.150 25,014 +0.02(+0.22%)
Jul 07, 2020 9.070 9.160 9.070 9.130 138,579 -0.14(-1.51%)
Jul 06, 2020 9.245 9.300 9.230 9.270 82,129 -0.03(-0.28%)
Jul 02, 2020 9.290 9.310 9.250 9.296 86,000 +0.18(+1.93%)
Jul 01, 2020 9.130 9.130 9.090 9.120 27,431 -0.12(-1.35%)
Jun 30, 2020 9.230 9.284 9.230 9.245 41,480 -0.08(-0.80%)
Jun 29, 2020 9.230 9.320 9.230 9.320 23,077 -0.07(-0.79%)
Jun 26, 2020 9.690 9.690 9.390 9.394 28,400 -0.44(-4.51%)
Jun 25, 2020 9.780 9.850 9.760 9.838 22,031 -0.10(-1.03%)
Jun 24, 2020 10.00 10.00 9.890 9.940 21,584 -0.26(-2.55%)
Jun 23, 2020 10.28 10.28 10.07 10.20 58,411 +0.07(+0.69%)
Jun 22, 2020 10.08 10.18 10.08 10.13 24,203 +0.03(+0.30%)
Jun 19, 2020 10.12 10.20 10.10 10.10 48,700 -0.03(-0.25%)
Jun 18, 2020 10.06 10.14 10.05 10.12 24,904 +0.01(+0.05%)
Jun 17, 2020 10.02 10.13 10.02 10.12 16,440 +0.14(+1.40%)
Jun 16, 2020 10.11 10.11 9.960 9.980 31,768 +0.14(+1.42%)
Jun 15, 2020 9.830 9.930 9.780 9.840 56,785 -0.12(-1.25%)
Jun 12, 2020 9.940 10.01 9.870 9.965 54,700 +0.12(+1.27%)
Jun 11, 2020 10.06 10.06 9.840 9.840 30,205 -0.32(-3.15%)
Jun 10, 2020 10.25 10.25 10.15 10.16 40,800 -0.03(-0.29%)
Jun 09, 2020 10.22 10.25 10.19 10.19 59,936 +0.05(+0.49%)
Jun 08, 2020 10.03 10.15 10.03 10.14 31,403 +0.20(+1.96%)
Jun 05, 2020 9.940 9.990 9.930 9.945 27,400 +0.02(+0.15%)
Jun 04, 2020 9.880 9.990 9.880 9.930 66,780 +0.00(+0.05%)
Jun 03, 2020 9.885 9.970 9.870 9.925 20,016 -0.07(-0.75%)
Jun 02, 2020 10.00 10.06 9.950 10.00 100,765 +0.04(+0.42%)
Jun 01, 2020 9.940 9.970 9.900 9.958 17,625 +0.04(+0.38%)
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.