Canada markets open in 3 hours 12 minutes

Japan Tobacco Inc. (JAPAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.240.00 (0.00%)
At close: 12:05PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202216.2416.2416.2416.2416.24900
Sept 23, 202216.2416.2416.2416.2416.24-
Sept 22, 202216.2416.2416.2416.2416.24-
Sept 21, 202216.2416.2416.2416.2416.24-
Sept 20, 202216.2416.2416.2416.2416.24-
Sept 19, 202215.9116.2415.9116.2416.24900
Sept 16, 202216.7716.7716.7716.7716.77-
Sept 15, 202216.7716.7716.7716.7716.77-
Sept 14, 202216.7716.7716.7716.7716.77600
Sept 13, 202216.7716.7716.7716.7716.77-
Sept 12, 202216.7716.7716.7716.7716.771,200
Sept 09, 202216.7716.7716.7716.7716.7713,400
Sept 08, 202216.7716.7716.7716.7716.7727,000
Sept 07, 202216.7716.7716.7716.7716.77-
Sept 06, 202216.7716.7716.7716.7716.77-
Sept 02, 202216.7716.7716.7716.7716.77100
Sept 01, 202217.0417.0417.0417.0417.04-
Aug 31, 202217.0417.0417.0417.0417.04-
Aug 30, 202217.0417.0417.0417.0417.04700
Aug 29, 202217.0417.0417.0417.0417.04-
Aug 26, 202217.0417.0417.0417.0417.04-
Aug 25, 202217.0417.0417.0417.0417.04-
Aug 24, 202217.0417.0417.0417.0417.04-
Aug 23, 202217.0417.0417.0417.0417.04-
Aug 22, 202217.0417.0417.0417.0417.04-
Aug 19, 202217.0417.0417.0417.0417.04-
Aug 18, 202217.0417.0417.0417.0417.04-
Aug 17, 202217.0417.0417.0417.0417.04-
Aug 16, 202217.0417.0417.0417.0417.04-
Aug 15, 202217.0417.0417.0417.0417.04-
Aug 12, 202217.0417.0417.0417.0417.041,900
Aug 11, 202217.0417.0417.0417.0417.043,300
Aug 10, 202217.0417.0417.0417.0417.04-
Aug 09, 202217.0417.0417.0417.0417.041,800
Aug 08, 202217.6817.6817.0417.1117.11100
Aug 05, 202217.2217.2217.2217.2217.221,100
Aug 04, 202217.2217.2217.2217.2217.22-
Aug 03, 202217.2217.2217.2217.2217.22100
Aug 02, 202217.4817.4817.4817.4817.48-
Aug 01, 202217.4817.4817.4817.4817.48-
Jul 29, 202217.4817.4817.4817.4817.48-
Jul 28, 202217.4817.4817.4817.4817.48-
Jul 27, 202217.4817.4817.4817.4817.48100
Jul 26, 202217.5117.5117.5117.5117.51100
Jul 25, 202217.2217.2217.2217.2217.22-
Jul 22, 202217.2217.2217.2217.2217.22-
Jul 21, 202217.2217.2217.2217.2217.221,900
Jul 20, 202217.0017.0017.0017.0017.00100
Jul 19, 202216.7716.7716.7716.7716.772,800
Jul 18, 202216.7716.7716.7716.7716.77-
Jul 15, 202216.7716.7716.7716.7716.77-
Jul 14, 202216.7716.7716.7716.7716.77200
Jul 13, 202216.9517.2216.9517.2217.2222,800
Jul 12, 202217.6117.6117.6117.6117.61-
Jul 11, 202217.6117.6117.6117.6117.61-
Jul 08, 202217.6117.6117.6117.6117.61-
Jul 07, 202217.6117.6117.6117.6117.61-
Jul 06, 202217.6117.6117.6117.6117.61-
Jul 05, 202217.6117.6117.6117.6117.61100
Jul 01, 202217.0617.0617.0617.0617.06-
Jun 30, 202217.0617.0617.0617.0617.06-
Jun 29, 202216.6217.0616.6217.0617.064,100
Jun 29, 20220.551 Dividend
Jun 28, 202218.2518.2518.2418.2517.70600
Jun 27, 202218.1018.1018.1018.1017.55-
Jun 24, 202218.1018.1018.1018.1017.55600
Jun 23, 202218.1018.1018.1018.1017.552,000
Jun 22, 202218.1418.1418.1418.1417.59100
Jun 21, 202217.6417.6417.6417.6417.11-
Jun 17, 202217.6417.6417.6417.6417.115,500
Jun 16, 202217.9917.9917.9917.9917.45-
Jun 15, 202217.9917.9917.9917.9917.45200
Jun 14, 202217.9117.9117.9117.9117.37100
Jun 13, 202218.1718.1718.1718.1717.62-
Jun 10, 202218.1718.1718.1718.1717.62-
Jun 09, 202218.1718.1718.1718.1717.62-
Jun 08, 202218.1718.1718.1718.1717.62-
Jun 07, 202218.1718.1718.1718.1717.62-
Jun 06, 202218.1718.1718.1718.1717.62900
Jun 03, 202218.1718.1718.1718.1717.621,000
Jun 02, 202218.2918.2918.2918.2917.74100
Jun 01, 202218.2818.2818.2818.2817.73100
May 31, 202218.6718.6718.6718.6718.111,000
May 27, 202218.4818.6718.4118.6718.11500
May 26, 202218.5818.5818.5818.5818.02100
May 25, 202218.1718.1718.1718.1717.62-
May 24, 202218.1718.1718.1718.1717.62800
May 23, 202217.8617.8617.8617.8617.32100
May 20, 202217.9217.9217.9217.9217.38300
May 19, 202217.6817.6817.6817.6817.151,900
May 18, 202217.6817.6817.6817.6817.15-
May 17, 202217.6817.6817.6817.6817.15-
May 16, 202217.6817.6817.6817.6817.15100
May 13, 202217.5917.5917.5917.5917.06300
May 12, 202217.5917.5917.5917.5917.06100
May 11, 202217.3217.7717.3217.7717.23100
May 10, 202217.3717.3717.3717.3716.85-
May 09, 202217.3617.3717.2017.3716.851,800
May 06, 202217.3217.3617.3217.3616.848,400
May 05, 202217.1117.1117.1117.1116.59100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...