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 -0.02 (-0.11%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 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 (%)
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%)
May 02, 2022 8.460 8.520 8.460 8.495 109,158 +0.19(+2.28%)
Apr 29, 2022 8.440 8.440 8.270 8.306 115,548 -0.09(-1.10%)
Apr 28, 2022 8.410 8.450 8.350 8.399 267,443 -0.06(-0.73%)
Apr 27, 2022 8.500 8.508 8.450 8.460 90,153 +0.02(+0.24%)
Apr 26, 2022 8.770 8.770 8.440 8.440 254,530 -0.13(-1.52%)
Apr 25, 2022 8.890 8.890 8.538 8.570 57,990 +0.03(+0.35%)
Apr 22, 2022 8.570 8.610 8.440 8.540 24,615 -0.01(-0.12%)
Apr 21, 2022 8.600 8.610 8.500 8.550 153,023 -0.04(-0.47%)
Apr 20, 2022 8.636 8.670 8.540 8.590 230,996 +0.20(+2.38%)
Apr 19, 2022 8.400 8.430 8.360 8.390 276,328 -0.06(-0.71%)
Apr 18, 2022 8.555 8.599 8.450 8.450 145,097 -0.03(-0.35%)
Apr 14, 2022 8.650 8.650 8.480 8.480 109,224 -0.01(-0.12%)
Apr 13, 2022 8.488 8.500 8.430 8.490 106,984 -0.08(-0.93%)
Apr 12, 2022 8.590 8.665 8.541 8.570 148,128 -0.02(-0.23%)
Apr 11, 2022 8.550 8.640 8.550 8.590 100,094 +0.04(+0.47%)
Apr 08, 2022 8.840 8.840 8.540 8.550 110,936 -0.03(-0.35%)
Apr 07, 2022 8.460 8.650 8.460 8.580 229,485 +0.07(+0.82%)
Apr 06, 2022 8.500 8.660 8.460 8.510 225,345 -0.07(-0.82%)
Apr 05, 2022 8.695 8.700 8.520 8.580 204,682 -0.09(-1.04%)
Apr 04, 2022 8.680 8.690 8.630 8.670 144,194 +0.06(+0.70%)
Apr 01, 2022 8.595 8.650 8.561 8.610 113,515 +0.15(+1.77%)
Mar 31, 2022 8.550 8.560 8.460 8.460 115,829 -0.11(-1.28%)
Mar 30, 2022 8.780 8.780 8.570 8.570 72,939 +0.04(+0.47%)
Mar 29, 2022 8.545 8.570 8.480 8.530 223,697 +0.07(+0.83%)
Mar 28, 2022 8.510 8.510 8.430 8.460 248,826 -0.05(-0.59%)
Mar 25, 2022 8.530 8.550 8.490 8.510 85,692 -0.02(-0.23%)
Mar 24, 2022 8.520 8.549 8.470 8.530 105,219 +0.01(+0.12%)
Mar 23, 2022 8.400 8.690 8.400 8.520 142,584 -0.03(-0.35%)
Mar 22, 2022 8.580 8.580 8.530 8.550 165,051 +0.02(+0.23%)
Mar 21, 2022 8.550 8.560 8.500 8.530 107,802 -0.02(-0.23%)
Mar 18, 2022 8.500 8.550 8.481 8.550 185,825 +0.04(+0.47%)
Mar 17, 2022 8.550 8.556 8.470 8.510 102,969 -0.04(-0.47%)
Mar 16, 2022 8.600 8.600 8.430 8.550 143,941 -0.10(-1.16%)
Mar 15, 2022 8.520 8.810 8.520 8.650 315,351 +0.20(+2.37%)
Mar 14, 2022 8.460 8.840 8.426 8.450 172,488 -0.08(-0.94%)
Mar 11, 2022 8.690 8.690 8.490 8.530 187,764 -0.32(-3.62%)
Mar 10, 2022 9.110 9.110 8.760 8.850 226,569 +0.07(+0.80%)
Mar 09, 2022 8.730 8.780 8.500 8.780 108,966 +0.10(+1.15%)
Mar 08, 2022 8.636 8.740 8.570 8.680 307,631 -0.11(-1.25%)
Mar 07, 2022 9.000 9.000 8.770 8.790 294,363 -0.35(-3.83%)
Mar 04, 2022 9.105 9.300 9.070 9.140 254,252 -0.20(-2.14%)
Mar 03, 2022 9.350 9.350 9.300 9.340 421,409 +0.10(+1.08%)
Mar 02, 2022 9.220 9.250 9.150 9.240 530,424 +0.09(+0.98%)
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.