Japan Tobacco Inc. (JAPAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

20.50

0.00

(0.00%)

At close: 12:34PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	20.50	20.50	20.50	20.50	20.50	-
Feb 02, 2023	20.50	20.50	20.50	20.50	20.50	-
Feb 01, 2023	20.50	20.50	20.50	20.50	20.50	-
Jan 31, 2023	20.50	20.50	20.50	20.50	20.50	-
Jan 30, 2023	20.50	20.50	20.50	20.50	20.50	-
Jan 27, 2023	20.50	20.50	20.50	20.50	20.50	500
Jan 26, 2023	20.54	20.54	20.34	20.34	20.34	1,100
Jan 25, 2023	20.11	20.11	20.11	20.11	20.11	-
Jan 24, 2023	20.11	20.11	20.11	20.11	20.11	3,300
Jan 23, 2023	20.11	20.11	20.11	20.11	20.11	-
Jan 20, 2023	20.11	20.11	20.11	20.11	20.11	-
Jan 19, 2023	20.11	20.11	20.11	20.11	20.11	-
Jan 18, 2023	20.11	20.11	20.11	20.11	20.11	3,100
Jan 17, 2023	19.93	19.93	19.93	19.93	19.93	100
Jan 13, 2023	19.87	19.87	19.87	19.87	19.87	400
Jan 12, 2023	19.73	19.73	19.73	19.73	19.73	-
Jan 11, 2023	19.73	19.73	19.73	19.73	19.73	100
Jan 10, 2023	20.12	20.12	20.12	20.12	20.12	-
Jan 09, 2023	20.12	20.12	20.12	20.12	20.12	-
Jan 06, 2023	20.12	20.12	20.12	20.12	20.12	-
Jan 05, 2023	20.12	20.12	20.12	20.12	20.12	100
Jan 04, 2023	19.53	19.53	19.53	19.53	19.53	-
Jan 03, 2023	19.53	19.53	19.53	19.53	19.53	-
Dec 30, 2022	19.53	19.53	19.53	19.53	19.53	-
Dec 29, 2022	19.53	19.53	19.53	19.53	19.53	100
Dec 29, 2022	0.841 Dividend
Dec 28, 2022	20.52	20.52	20.52	20.52	19.68	-
Dec 27, 2022	20.52	20.52	20.52	20.52	19.68	-
Dec 23, 2022	20.52	20.52	20.52	20.52	19.68	-
Dec 22, 2022	20.52	20.52	20.52	20.52	19.68	100
Dec 21, 2022	21.07	21.07	21.07	21.07	20.21	-
Dec 20, 2022	21.07	21.07	21.07	21.07	20.21	-
Dec 19, 2022	21.07	21.07	21.07	21.07	20.21	-
Dec 16, 2022	21.07	21.07	21.07	21.07	20.21	-
Dec 15, 2022	21.07	21.07	21.07	21.07	20.21	-
Dec 14, 2022	21.07	21.07	21.07	21.07	20.21	-
Dec 13, 2022	20.95	21.07	20.95	21.07	20.21	1,500
Dec 12, 2022	20.50	20.50	20.50	20.50	19.66	100
Dec 09, 2022	20.45	20.45	20.45	20.45	19.61	-
Dec 08, 2022	20.45	20.45	20.45	20.45	19.61	-
Dec 07, 2022	20.45	20.45	20.45	20.45	19.61	-
Dec 06, 2022	20.45	20.45	20.45	20.45	19.61	-
Dec 05, 2022	20.45	20.45	20.45	20.45	19.61	-
Dec 02, 2022	20.45	20.45	20.45	20.45	19.61	-
Dec 01, 2022	20.45	20.45	20.45	20.45	19.61	-
Nov 30, 2022	20.45	20.45	20.45	20.45	19.61	1,700
Nov 29, 2022	20.45	20.45	20.45	20.45	19.61	1,400
Nov 28, 2022	20.45	20.45	20.45	20.45	19.61	100
Nov 25, 2022	19.88	19.88	19.88	19.88	19.07	-
Nov 23, 2022	19.88	19.88	19.88	19.88	19.07	-
Nov 22, 2022	19.88	19.88	19.88	19.88	19.07	-
Nov 21, 2022	20.33	20.33	19.88	19.88	19.07	200
Nov 18, 2022	19.68	19.86	19.68	19.86	19.05	1,300
Nov 17, 2022	19.47	19.47	19.47	19.47	18.67	-
Nov 16, 2022	19.47	19.47	19.47	19.47	18.67	-
Nov 15, 2022	19.47	19.47	19.47	19.47	18.67	-
Nov 14, 2022	19.47	19.47	19.47	19.47	18.67	100
Nov 11, 2022	19.66	19.66	19.66	19.66	18.85	1,600
Nov 10, 2022	19.65	20.06	19.65	20.06	19.24	359,700
Nov 09, 2022	19.10	19.10	19.10	19.10	18.32	-
Nov 08, 2022	19.10	19.10	19.10	19.10	18.32	357,500
Nov 07, 2022	19.77	19.77	19.10	19.10	18.32	500
Nov 04, 2022	16.60	16.60	16.60	16.60	15.92	238,000
Nov 03, 2022	16.60	16.60	16.60	16.60	15.92	-
Nov 02, 2022	16.60	16.60	16.60	16.60	15.92	-
Nov 01, 2022	16.60	16.60	16.60	16.60	15.92	-
Oct 31, 2022	16.60	16.60	16.60	16.60	15.92	-
Oct 28, 2022	16.60	16.60	16.60	16.60	15.92	-
Oct 27, 2022	16.60	16.60	16.60	16.60	15.92	16,600
Oct 26, 2022	16.60	16.60	16.60	16.60	15.92	-
Oct 25, 2022	16.60	16.60	16.60	16.60	15.92	2,000
Oct 24, 2022	16.24	16.24	16.24	16.24	15.57	-
Oct 21, 2022	16.24	16.24	16.24	16.24	15.57	-
Oct 20, 2022	16.24	16.24	16.24	16.24	15.57	1,800
Oct 19, 2022	15.91	15.91	15.91	15.91	15.26	-
Oct 18, 2022	15.91	15.91	15.91	15.91	15.26	1,200
Oct 17, 2022	16.24	16.24	16.24	16.24	15.57	7,200
Oct 14, 2022	16.24	16.24	16.24	16.24	15.57	4,900
Oct 13, 2022	16.24	16.24	16.24	16.24	15.57	6,300
Oct 12, 2022	16.24	16.24	16.24	16.24	15.57	6,900
Oct 11, 2022	16.54	16.54	16.54	16.54	15.86	-
Oct 10, 2022	16.54	16.54	16.54	16.54	15.86	-
Oct 07, 2022	16.54	16.54	16.54	16.54	15.86	-
Oct 06, 2022	16.54	16.54	16.54	16.54	15.86	-
Oct 05, 2022	16.54	16.54	16.54	16.54	15.86	-
Oct 04, 2022	16.54	16.54	16.54	16.54	15.86	100
Oct 03, 2022	16.35	16.35	16.35	16.35	15.68	1,000
Sept 30, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 29, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 28, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 27, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 26, 2022	16.24	16.24	16.24	16.24	15.57	900
Sept 23, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 22, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 21, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 20, 2022	16.24	16.24	16.24	16.24	15.57	-
Sept 19, 2022	15.91	16.24	15.91	16.24	15.57	900
Sept 16, 2022	16.77	16.77	16.77	16.77	16.08	-
Sept 15, 2022	16.77	16.77	16.77	16.77	16.08	-
Sept 14, 2022	16.77	16.77	16.77	16.77	16.08	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,028.52-658.44(-2.08%)

Japan Tobacco Inc. (JAPAF)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,028.52
-658.44(-2.08%)