Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Tob Inc ADR (OP: JAPAY )

14.23 -0.21 (-1.42%)
Streaming Delayed Price Updated: 10:34 AM 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 29, 2022 8.800 8.940 8.800 8.940 22,950 -0.07(-0.78%)
Jul 28, 2022 8.915 9.010 8.840 9.010 49,743 +0.16(+1.81%)
Jul 27, 2022 8.700 8.890 8.700 8.850 84,331 +0.09(+1.03%)
Jul 26, 2022 8.850 8.850 8.710 8.760 46,126 +0.01(+0.11%)
Jul 25, 2022 8.790 8.790 8.710 8.750 55,070 +0.06(+0.69%)
Jul 22, 2022 8.582 8.770 8.560 8.690 63,849 +0.05(+0.61%)
Jul 21, 2022 8.585 8.650 8.580 8.637 47,199 +0.08(+0.91%)
Jul 20, 2022 8.535 8.620 8.450 8.560 112,920 +0.07(+0.82%)
Jul 19, 2022 8.560 8.560 8.470 8.490 142,747 +0.04(+0.47%)
Jul 18, 2022 8.520 8.520 8.450 8.450 112,113 +0.00(+0.00%)
Jul 15, 2022 8.445 8.470 8.440 8.450 78,707 +0.04(+0.42%)
Jul 14, 2022 8.400 8.500 8.350 8.415 76,424 -0.14(-1.58%)
Jul 13, 2022 8.530 8.610 8.500 8.550 63,867 -0.02(-0.23%)
Jul 12, 2022 8.599 8.650 8.570 8.570 96,280 -0.02(-0.23%)
Jul 11, 2022 8.590 8.640 8.580 8.590 106,645 +0.01(+0.12%)
Jul 08, 2022 8.600 8.630 8.550 8.580 43,746 -0.02(-0.23%)
Jul 07, 2022 8.900 8.900 8.600 8.600 74,292 +0.07(+0.82%)
Jul 06, 2022 8.530 8.570 8.500 8.530 112,970 -0.06(-0.70%)
Jul 05, 2022 8.600 8.610 8.450 8.590 112,679 +0.05(+0.64%)
Jul 01, 2022 8.450 8.550 8.440 8.535 73,269 -0.07(-0.87%)
Jun 30, 2022 8.540 8.620 8.510 8.610 50,438 +0.07(+0.82%)
Jun 29, 2022 8.525 8.560 8.500 8.540 49,572 -0.20(-2.29%)
Jun 28, 2022 9.070 9.070 8.680 8.740 76,488 -0.16(-1.80%)
Jun 27, 2022 8.925 8.959 8.850 8.900 67,800 -0.04(-0.39%)
Jun 24, 2022 8.858 8.960 8.810 8.935 32,976 -0.03(-0.28%)
Jun 23, 2022 9.000 9.020 8.940 8.960 113,998 +0.10(+1.13%)
Jun 22, 2022 8.865 8.940 8.850 8.860 124,002 +0.02(+0.28%)
Jun 21, 2022 8.810 8.870 8.810 8.835 99,909 +0.01(+0.06%)
Jun 17, 2022 9.120 9.120 8.698 8.830 97,933 -0.09(-1.01%)
Jun 16, 2022 8.850 8.920 8.790 8.920 99,475 +0.06(+0.68%)
Jun 15, 2022 8.830 8.920 8.768 8.860 169,354 +0.09(+1.03%)
Jun 14, 2022 8.795 8.820 8.730 8.770 149,318 -0.03(-0.34%)
Jun 13, 2022 8.890 8.900 8.720 8.800 111,635 +0.00(+0.00%)
Jun 10, 2022 8.900 9.010 8.720 8.800 94,633 -0.12(-1.35%)
Jun 09, 2022 9.040 9.040 8.920 8.920 84,679 -0.05(-0.56%)
Jun 08, 2022 9.000 9.130 8.960 8.970 86,635 -0.09(-0.99%)
Jun 07, 2022 9.020 9.080 9.000 9.060 215,674 +0.03(+0.28%)
Jun 06, 2022 9.080 9.120 9.000 9.035 111,149 -0.00(-0.06%)
Jun 03, 2022 9.060 9.100 9.030 9.040 60,101 -0.15(-1.63%)
Jun 02, 2022 9.125 9.250 9.120 9.190 38,900 +0.17(+1.88%)
Jun 01, 2022 8.900 9.130 8.897 9.020 60,721 -0.06(-0.66%)
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.