Japan Tobacco Inc. (JAPAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:18AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
| Apr 22, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Apr 19, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2,600 |
| Apr 18, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Apr 17, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Apr 16, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 300 |
| Apr 15, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 12, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 11, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 10, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 09, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 08, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 05, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 04, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 03, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 02, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 01, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Mar 28, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2,400 |
| Mar 27, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| Mar 26, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Mar 25, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Mar 22, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Mar 21, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 700 |
| Mar 20, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 200 |
| Mar 19, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 18, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 15, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 14, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 13, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 12, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 11, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 100 |
| Mar 08, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 07, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 06, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 04, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 01, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| Feb 29, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| Feb 28, 2024 | 25.09 | 25.89 | 25.09 | 25.89 | 25.89 | 100 |
| Feb 27, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Feb 26, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
| Feb 23, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2,100 |
| Feb 22, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Feb 21, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Feb 20, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Feb 16, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 3,100 |
| Feb 15, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| Feb 14, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Feb 13, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2,800 |
| Feb 12, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Feb 09, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Feb 08, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Feb 07, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| Feb 06, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| Feb 05, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| Feb 02, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| Feb 01, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| Jan 31, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
| Jan 30, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Jan 29, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Jan 26, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Jan 25, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 600 |
| Jan 24, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 23, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 22, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 19, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 18, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 17, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 16, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 12, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 11, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 10, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 09, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 08, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 05, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 04, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jan 03, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
| Jan 02, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Dec 29, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Dec 28, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Dec 28, 2023 | 0.664 Dividend | |||||
| Dec 27, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.48 | 1,000 |
| Dec 26, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
| Dec 22, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
| Dec 21, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
| Dec 20, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
| Dec 19, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
| Dec 18, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | 100 |
| Dec 15, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.56 | - |
| Dec 14, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.56 | 100 |
| Dec 13, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | - |
| Dec 12, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | - |
| Dec 11, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | - |
| Dec 08, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | 600 |
| Dec 07, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.35 | - |
| Dec 06, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.35 | 500 |
| Dec 05, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.35 | - |
| Dec 04, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.35 | - |
| Dec 01, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.35 | - |
| Nov 30, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.35 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.