NASDAQ RISES, BUT STOCKS GIVE UP GAINS TO CLOSE OUT BRUTAL MONTH

The major indexes saw drops of between 3% to 5% for the month

Japan Tobacco Inc. (JAPAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

23.36

-0.08

(-0.34%)

As of 02:09PM EDT. Market open.

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	23.96	23.96	23.36	23.36	23.36	2
Sept 28, 2023	23.44	23.44	23.44	23.44	23.44	100
Sept 27, 2023	22.93	22.93	22.93	22.93	22.93	100
Sept 26, 2023	23.51	23.51	23.51	23.51	23.51	100
Sept 25, 2023	23.00	23.00	23.00	23.00	23.00	500
Sept 22, 2023	22.11	22.11	22.11	22.11	22.11	-
Sept 21, 2023	22.11	22.11	22.11	22.11	22.11	-
Sept 20, 2023	22.11	22.11	22.11	22.11	22.11	-
Sept 19, 2023	22.11	22.11	22.11	22.11	22.11	-
Sept 18, 2023	22.51	22.51	22.11	22.11	22.11	100
Sept 15, 2023	22.01	22.01	22.01	22.01	22.01	100
Sept 14, 2023	21.58	21.58	21.58	21.58	21.58	-
Sept 13, 2023	21.58	21.58	21.58	21.58	21.58	100
Sept 12, 2023	21.64	21.64	21.64	21.64	21.64	3,500
Sept 11, 2023	21.64	21.64	21.64	21.64	21.64	100
Sept 08, 2023	21.95	22.02	21.27	21.27	21.27	400
Sept 07, 2023	21.17	21.17	21.17	21.17	21.17	-
Sept 06, 2023	21.17	21.17	21.17	21.17	21.17	800
Sept 05, 2023	21.17	21.17	21.17	21.17	21.17	-
Sept 01, 2023	21.17	21.17	21.17	21.17	21.17	-
Aug 31, 2023	21.17	21.17	21.17	21.17	21.17	-
Aug 30, 2023	21.17	21.17	21.17	21.17	21.17	-
Aug 29, 2023	21.17	21.17	21.17	21.17	21.17	-
Aug 28, 2023	21.19	21.19	21.17	21.17	21.17	200
Aug 25, 2023	21.19	21.19	21.19	21.19	21.19	-
Aug 24, 2023	21.19	21.19	21.19	21.19	21.19	200
Aug 23, 2023	20.80	20.80	20.80	20.80	20.80	-
Aug 22, 2023	20.80	20.80	20.80	20.80	20.80	-
Aug 21, 2023	20.80	20.80	20.80	20.80	20.80	-
Aug 18, 2023	20.80	20.80	20.80	20.80	20.80	-
Aug 17, 2023	20.80	20.80	20.80	20.80	20.80	900
Aug 16, 2023	20.80	20.80	20.80	20.80	20.80	300
Aug 15, 2023	21.69	21.69	21.04	21.04	21.04	300
Aug 14, 2023	21.60	21.60	21.60	21.60	21.60	-
Aug 11, 2023	21.60	21.60	21.60	21.60	21.60	-
Aug 10, 2023	21.60	21.60	21.60	21.60	21.60	-
Aug 09, 2023	21.60	21.60	21.60	21.60	21.60	-
Aug 08, 2023	21.60	21.60	21.60	21.60	21.60	-
Aug 07, 2023	21.60	21.60	21.60	21.60	21.60	500
Aug 04, 2023	21.52	21.52	21.52	21.52	21.52	-
Aug 03, 2023	21.52	21.52	21.52	21.52	21.52	-
Aug 02, 2023	21.52	21.52	21.52	21.52	21.52	100
Aug 01, 2023	22.96	22.96	22.96	22.96	22.96	-
Jul 31, 2023	22.69	22.96	22.13	22.96	22.96	100
Jul 28, 2023	21.72	21.72	21.72	21.72	21.72	-
Jul 27, 2023	21.72	21.72	21.72	21.72	21.72	100
Jul 26, 2023	21.45	21.45	21.45	21.45	21.45	-
Jul 25, 2023	21.45	21.45	21.45	21.45	21.45	800
Jul 24, 2023	22.20	22.20	21.77	21.77	21.77	100
Jul 21, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 20, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 19, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 18, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 17, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 14, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 13, 2023	21.55	21.55	21.55	21.55	21.55	2,500
Jul 12, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 11, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 10, 2023	21.55	21.55	21.55	21.55	21.55	-
Jul 07, 2023	21.55	21.55	21.55	21.55	21.55	100
Jul 06, 2023	21.38	21.38	21.38	21.38	21.38	-
Jul 05, 2023	21.38	21.38	21.38	21.38	21.38	-
Jul 03, 2023	21.38	21.38	21.38	21.38	21.38	600
Jun 30, 2023	21.64	21.64	21.64	21.64	21.64	-
Jun 29, 2023	21.64	21.64	21.64	21.64	21.64	100
Jun 29, 2023	0.651 Dividend
Jun 28, 2023	21.82	22.20	21.82	22.20	21.55	500
Jun 27, 2023	22.50	22.50	22.45	22.45	21.79	200
Jun 26, 2023	22.65	22.65	22.44	22.55	21.89	500
Jun 23, 2023	22.33	22.33	22.33	22.33	21.68	-
Jun 22, 2023	22.33	22.33	22.33	22.33	21.68	-
Jun 21, 2023	22.33	22.33	22.33	22.33	21.68	-
Jun 20, 2023	22.33	22.33	22.33	22.33	21.68	100
Jun 16, 2023	22.68	22.68	22.68	22.68	22.01	-
Jun 15, 2023	22.68	22.68	22.68	22.68	22.01	-
Jun 14, 2023	22.68	22.68	22.68	22.68	22.01	-
Jun 13, 2023	22.68	22.68	22.68	22.68	22.01	-
Jun 12, 2023	22.68	22.68	22.68	22.68	22.01	-
Jun 09, 2023	22.68	22.68	22.68	22.68	22.01	200
Jun 08, 2023	22.20	22.20	22.20	22.20	21.55	-
Jun 07, 2023	22.20	22.20	22.20	22.20	21.55	100
Jun 06, 2023	22.20	22.20	22.20	22.20	21.55	-
Jun 05, 2023	22.20	22.20	22.20	22.20	21.55	-
Jun 02, 2023	22.20	22.20	22.20	22.20	21.55	100
Jun 01, 2023	22.02	22.02	22.02	22.02	21.37	-
May 31, 2023	22.02	22.02	22.02	22.02	21.37	100
May 30, 2023	22.42	22.42	22.42	22.42	21.76	-
May 26, 2023	22.42	22.42	22.42	22.42	21.76	100
May 25, 2023	22.65	22.65	22.65	22.65	21.99	-
May 24, 2023	22.65	22.65	22.65	22.65	21.99	-
May 23, 2023	22.65	22.65	22.65	22.65	21.99	100
May 22, 2023	22.44	22.44	22.44	22.44	21.78	-
May 19, 2023	22.44	22.44	22.44	22.44	21.78	-
May 18, 2023	22.44	22.44	22.44	22.44	21.78	100
May 17, 2023	22.46	22.46	22.46	22.46	21.80	-
May 16, 2023	22.46	22.46	22.46	22.46	21.80	-
May 15, 2023	22.46	22.46	22.46	22.46	21.80	100
May 12, 2023	21.87	21.87	21.87	21.87	21.23	-
May 11, 2023	21.87	21.87	21.87	21.87	21.23	-
May 10, 2023	21.87	21.87	21.87	21.87	21.23	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,580.64-10.10(-0.05%)

S&P 5004,290.66-9.04(-0.21%)

DOW33,505.97-160.37(-0.48%)

CAD/USD0.7371-0.0044(-0.60%)

CRUDE OIL90.91-0.80(-0.87%)

Bitcoin CAD36,541.07-243.21(-0.66%)

NASDAQ RISES, BUT STOCKS GIVE UP GAINS TO CLOSE OUT BRUTAL MONTH

Japan Tobacco Inc. (JAPAF)

S&P/TSX
19,580.64
-10.10(-0.05%)

S&P 500
4,290.66
-9.04(-0.21%)

DOW
33,505.97
-160.37(-0.48%)

CAD/USD
0.7371
-0.0044(-0.60%)

CRUDE OIL
90.91
-0.80(-0.87%)

Bitcoin CAD
36,541.07
-243.21(-0.66%)