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 (%)
Sep 30, 2020 9.150 9.150 9.090 9.130 47,147 -0.07(-0.76%)
Sep 29, 2020 9.205 9.230 9.170 9.200 41,234 -0.05(-0.57%)
Sep 28, 2020 9.220 9.315 9.190 9.252 18,738 +0.06(+0.68%)
Sep 25, 2020 9.190 9.240 9.150 9.190 14,100 -0.01(-0.11%)
Sep 24, 2020 9.355 9.355 9.180 9.200 48,373 -0.04(-0.43%)
Sep 23, 2020 9.530 9.530 9.211 9.240 83,727 -0.05(-0.54%)
Sep 22, 2020 9.345 9.350 9.220 9.290 28,004 +0.02(+0.22%)
Sep 21, 2020 9.210 9.350 9.210 9.270 28,326 -0.15(-1.59%)
Sep 18, 2020 9.500 9.500 9.390 9.420 66,400 +0.03(+0.29%)
Sep 17, 2020 9.360 9.450 9.360 9.393 27,429 +0.01(+0.14%)
Sep 16, 2020 9.350 9.420 9.350 9.380 11,730 +0.00(+0.00%)
Sep 15, 2020 9.395 9.410 9.330 9.380 35,756 +0.02(+0.21%)
Sep 14, 2020 9.440 9.440 9.291 9.360 21,667 +0.01(+0.16%)
Sep 11, 2020 9.270 9.390 9.270 9.345 35,700 +0.07(+0.70%)
Sep 10, 2020 9.280 9.370 9.280 9.280 35,381 -0.02(-0.21%)
Sep 09, 2020 9.250 9.335 9.250 9.299 57,063 +0.08(+0.86%)
Sep 08, 2020 9.200 9.260 9.160 9.220 44,055 +0.00(+0.00%)
Sep 04, 2020 9.151 9.270 9.150 9.220 15,300 +0.04(+0.44%)
Sep 03, 2020 9.210 9.265 9.160 9.180 22,325 -0.16(-1.71%)
Sep 02, 2020 9.250 9.340 9.250 9.340 22,107 +0.05(+0.54%)
Sep 01, 2020 9.180 9.330 9.180 9.290 93,645 +0.00(+0.00%)
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%)
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.