Canada markets closed

Japan Tobacco Inc. (JAPAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.500.00 (0.00%)
At close: 12:34PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202320.5020.5020.5020.5020.50-
Feb 02, 202320.5020.5020.5020.5020.50-
Feb 01, 202320.5020.5020.5020.5020.50-
Jan 31, 202320.5020.5020.5020.5020.50-
Jan 30, 202320.5020.5020.5020.5020.50-
Jan 27, 202320.5020.5020.5020.5020.50500
Jan 26, 202320.5420.5420.3420.3420.341,100
Jan 25, 202320.1120.1120.1120.1120.11-
Jan 24, 202320.1120.1120.1120.1120.113,300
Jan 23, 202320.1120.1120.1120.1120.11-
Jan 20, 202320.1120.1120.1120.1120.11-
Jan 19, 202320.1120.1120.1120.1120.11-
Jan 18, 202320.1120.1120.1120.1120.113,100
Jan 17, 202319.9319.9319.9319.9319.93100
Jan 13, 202319.8719.8719.8719.8719.87400
Jan 12, 202319.7319.7319.7319.7319.73-
Jan 11, 202319.7319.7319.7319.7319.73100
Jan 10, 202320.1220.1220.1220.1220.12-
Jan 09, 202320.1220.1220.1220.1220.12-
Jan 06, 202320.1220.1220.1220.1220.12-
Jan 05, 202320.1220.1220.1220.1220.12100
Jan 04, 202319.5319.5319.5319.5319.53-
Jan 03, 202319.5319.5319.5319.5319.53-
Dec 30, 202219.5319.5319.5319.5319.53-
Dec 29, 202219.5319.5319.5319.5319.53100
Dec 29, 20220.841 Dividend
Dec 28, 202220.5220.5220.5220.5219.68-
Dec 27, 202220.5220.5220.5220.5219.68-
Dec 23, 202220.5220.5220.5220.5219.68-
Dec 22, 202220.5220.5220.5220.5219.68100
Dec 21, 202221.0721.0721.0721.0720.21-
Dec 20, 202221.0721.0721.0721.0720.21-
Dec 19, 202221.0721.0721.0721.0720.21-
Dec 16, 202221.0721.0721.0721.0720.21-
Dec 15, 202221.0721.0721.0721.0720.21-
Dec 14, 202221.0721.0721.0721.0720.21-
Dec 13, 202220.9521.0720.9521.0720.211,500
Dec 12, 202220.5020.5020.5020.5019.66100
Dec 09, 202220.4520.4520.4520.4519.61-
Dec 08, 202220.4520.4520.4520.4519.61-
Dec 07, 202220.4520.4520.4520.4519.61-
Dec 06, 202220.4520.4520.4520.4519.61-
Dec 05, 202220.4520.4520.4520.4519.61-
Dec 02, 202220.4520.4520.4520.4519.61-
Dec 01, 202220.4520.4520.4520.4519.61-
Nov 30, 202220.4520.4520.4520.4519.611,700
Nov 29, 202220.4520.4520.4520.4519.611,400
Nov 28, 202220.4520.4520.4520.4519.61100
Nov 25, 202219.8819.8819.8819.8819.07-
Nov 23, 202219.8819.8819.8819.8819.07-
Nov 22, 202219.8819.8819.8819.8819.07-
Nov 21, 202220.3320.3319.8819.8819.07200
Nov 18, 202219.6819.8619.6819.8619.051,300
Nov 17, 202219.4719.4719.4719.4718.67-
Nov 16, 202219.4719.4719.4719.4718.67-
Nov 15, 202219.4719.4719.4719.4718.67-
Nov 14, 202219.4719.4719.4719.4718.67100
Nov 11, 202219.6619.6619.6619.6618.851,600
Nov 10, 202219.6520.0619.6520.0619.24359,700
Nov 09, 202219.1019.1019.1019.1018.32-
Nov 08, 202219.1019.1019.1019.1018.32357,500
Nov 07, 202219.7719.7719.1019.1018.32500
Nov 04, 202216.6016.6016.6016.6015.92238,000
Nov 03, 202216.6016.6016.6016.6015.92-
Nov 02, 202216.6016.6016.6016.6015.92-
Nov 01, 202216.6016.6016.6016.6015.92-
Oct 31, 202216.6016.6016.6016.6015.92-
Oct 28, 202216.6016.6016.6016.6015.92-
Oct 27, 202216.6016.6016.6016.6015.9216,600
Oct 26, 202216.6016.6016.6016.6015.92-
Oct 25, 202216.6016.6016.6016.6015.922,000
Oct 24, 202216.2416.2416.2416.2415.57-
Oct 21, 202216.2416.2416.2416.2415.57-
Oct 20, 202216.2416.2416.2416.2415.571,800
Oct 19, 202215.9115.9115.9115.9115.26-
Oct 18, 202215.9115.9115.9115.9115.261,200
Oct 17, 202216.2416.2416.2416.2415.577,200
Oct 14, 202216.2416.2416.2416.2415.574,900
Oct 13, 202216.2416.2416.2416.2415.576,300
Oct 12, 202216.2416.2416.2416.2415.576,900
Oct 11, 202216.5416.5416.5416.5415.86-
Oct 10, 202216.5416.5416.5416.5415.86-
Oct 07, 202216.5416.5416.5416.5415.86-
Oct 06, 202216.5416.5416.5416.5415.86-
Oct 05, 202216.5416.5416.5416.5415.86-
Oct 04, 202216.5416.5416.5416.5415.86100
Oct 03, 202216.3516.3516.3516.3515.681,000
Sept 30, 202216.2416.2416.2416.2415.57-
Sept 29, 202216.2416.2416.2416.2415.57-
Sept 28, 202216.2416.2416.2416.2415.57-
Sept 27, 202216.2416.2416.2416.2415.57-
Sept 26, 202216.2416.2416.2416.2415.57900
Sept 23, 202216.2416.2416.2416.2415.57-
Sept 22, 202216.2416.2416.2416.2415.57-
Sept 21, 202216.2416.2416.2416.2415.57-
Sept 20, 202216.2416.2416.2416.2415.57-
Sept 19, 202215.9116.2415.9116.2415.57900
Sept 16, 202216.7716.7716.7716.7716.08-
Sept 15, 202216.7716.7716.7716.7716.08-
Sept 14, 202216.7716.7716.7716.7716.08600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...