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

Japan Tob Inc ADR (OP: JAPAY )

14.11 +0.10 (+0.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2022 8.190 8.200 8.140 8.160 146,155 +0.01(+0.12%)
Sep 29, 2022 8.235 8.235 8.150 8.150 251,179 +0.00(+0.00%)
Sep 28, 2022 8.000 8.150 8.000 8.150 222,253 +0.13(+1.62%)
Sep 27, 2022 7.930 8.130 7.930 8.020 774,894 -0.05(-0.62%)
Sep 26, 2022 8.150 8.150 8.040 8.070 103,014 -0.08(-0.98%)
Sep 23, 2022 8.210 8.250 8.120 8.150 74,099 -0.15(-1.81%)
Sep 22, 2022 8.250 8.380 8.250 8.300 217,588 +0.10(+1.22%)
Sep 21, 2022 8.190 8.280 8.160 8.200 108,147 -0.10(-1.20%)
Sep 20, 2022 8.240 8.340 8.240 8.300 329,452 +0.14(+1.72%)
Sep 19, 2022 8.260 8.340 8.160 8.160 151,128 +0.01(+0.12%)
Sep 16, 2022 8.190 8.390 8.150 8.150 109,053 -0.02(-0.24%)
Sep 15, 2022 8.254 8.270 8.092 8.170 116,352 -0.03(-0.37%)
Sep 14, 2022 8.193 8.220 8.150 8.200 144,198 +0.10(+1.23%)
Sep 13, 2022 8.215 8.215 8.100 8.100 205,119 -0.22(-2.64%)
Sep 12, 2022 8.321 8.380 8.300 8.320 243,206 +0.03(+0.36%)
Sep 09, 2022 8.310 8.340 8.290 8.290 159,731 +0.09(+1.10%)
Sep 08, 2022 8.245 8.270 8.151 8.200 138,399 -0.04(-0.49%)
Sep 07, 2022 8.230 8.240 8.170 8.240 155,799 +0.00(+0.00%)
Sep 06, 2022 8.275 8.300 8.230 8.240 107,138 -0.16(-1.88%)
Sep 02, 2022 8.426 8.470 8.380 8.398 106,050 -0.01(-0.14%)
Sep 01, 2022 8.416 8.510 8.400 8.410 63,708 +0.01(+0.12%)
Aug 31, 2022 8.450 8.480 8.400 8.400 103,936 -0.07(-0.83%)
Aug 30, 2022 8.526 8.526 8.470 8.470 166,209 -0.02(-0.24%)
Aug 29, 2022 8.520 8.520 8.490 8.490 85,141 -0.01(-0.12%)
Aug 26, 2022 8.600 8.610 8.500 8.500 38,269 -0.12(-1.39%)
Aug 25, 2022 8.596 8.630 8.580 8.620 55,352 +0.00(+0.02%)
Aug 24, 2022 8.500 8.650 8.500 8.618 109,156 -0.01(-0.14%)
Aug 23, 2022 8.320 8.780 8.320 8.630 116,737 +0.00(+0.02%)
Aug 22, 2022 8.630 8.650 8.560 8.628 23,403 +0.04(+0.44%)
Aug 19, 2022 8.590 8.590 8.570 8.590 15,242 +0.00(+0.00%)
Aug 18, 2022 8.580 8.690 8.580 8.590 91,281 -0.06(-0.69%)
Aug 17, 2022 8.669 8.710 8.620 8.650 29,196 +0.00(+0.00%)
Aug 16, 2022 8.660 8.680 8.630 8.650 36,145 -0.03(-0.35%)
Aug 15, 2022 8.570 8.700 8.570 8.680 45,718 +0.01(+0.12%)
Aug 12, 2022 8.660 8.680 8.633 8.670 17,751 +0.00(+0.00%)
Aug 11, 2022 8.710 8.770 8.595 8.670 50,541 -0.04(-0.46%)
Aug 10, 2022 8.670 8.750 8.670 8.710 88,264 +0.31(+3.69%)
Aug 09, 2022 8.380 8.440 8.380 8.400 103,161 -0.07(-0.83%)
Aug 08, 2022 8.550 8.560 8.470 8.470 54,083 +0.01(+0.12%)
Aug 05, 2022 8.465 8.500 8.410 8.460 47,096 -0.08(-0.94%)
Aug 04, 2022 8.500 8.550 8.500 8.540 27,033 -0.03(-0.35%)
Aug 03, 2022 8.540 8.580 8.500 8.570 54,371 -0.03(-0.35%)
Aug 02, 2022 8.700 8.700 8.600 8.600 69,072 -0.18(-2.05%)
Aug 01, 2022 8.748 8.810 8.650 8.780 30,255 -0.16(-1.79%)
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%)
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.