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 (-1.48%)
Streaming Delayed Price Updated: 1:57 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 (%)
Aug 31, 2020 9.330 9.360 9.200 9.290 20,486 -0.05(-0.54%)
Aug 28, 2020 9.345 9.370 9.290 9.340 9,900 -0.04(-0.37%)
Aug 27, 2020 9.490 9.490 9.330 9.375 14,222 -0.09(-0.90%)
Aug 26, 2020 9.390 9.460 9.390 9.460 68,424 -0.01(-0.15%)
Aug 25, 2020 9.370 9.490 9.370 9.474 140,157 +0.03(+0.36%)
Aug 24, 2020 9.330 9.450 9.330 9.440 23,131 -0.02(-0.21%)
Aug 21, 2020 9.370 9.460 9.370 9.460 75,700 -0.06(-0.63%)
Aug 20, 2020 9.350 9.520 9.350 9.520 137,283 +0.07(+0.74%)
Aug 19, 2020 9.495 9.560 9.450 9.450 60,920 -0.03(-0.32%)
Aug 18, 2020 9.380 9.490 9.380 9.480 143,106 +0.10(+1.07%)
Aug 17, 2020 9.390 9.390 9.320 9.380 33,082 -0.03(-0.32%)
Aug 14, 2020 9.463 9.463 9.410 9.410 14,700 -0.01(-0.11%)
Aug 13, 2020 9.530 9.530 9.420 9.420 19,532 -0.12(-1.21%)
Aug 12, 2020 9.470 9.570 9.470 9.535 33,851 +0.24(+2.58%)
Aug 11, 2020 9.430 9.430 9.240 9.295 126,106 +0.07(+0.81%)
Aug 10, 2020 9.260 9.260 9.220 9.220 54,100 +0.00(+0.00%)
Aug 07, 2020 9.150 9.250 9.150 9.220 60,100 -0.01(-0.10%)
Aug 06, 2020 9.250 9.250 9.140 9.230 58,733 -0.14(-1.45%)
Aug 05, 2020 9.330 9.420 9.330 9.365 43,070 +0.03(+0.27%)
Aug 04, 2020 9.295 9.350 9.260 9.340 191,796 +0.17(+1.85%)
Aug 03, 2020 9.170 9.170 9.140 9.170 34,474 +0.44(+4.98%)
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%)
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.