Canada markets close in 31 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202323.9623.9623.3623.3623.362
Sept 28, 202323.4423.4423.4423.4423.44100
Sept 27, 202322.9322.9322.9322.9322.93100
Sept 26, 202323.5123.5123.5123.5123.51100
Sept 25, 202323.0023.0023.0023.0023.00500
Sept 22, 202322.1122.1122.1122.1122.11-
Sept 21, 202322.1122.1122.1122.1122.11-
Sept 20, 202322.1122.1122.1122.1122.11-
Sept 19, 202322.1122.1122.1122.1122.11-
Sept 18, 202322.5122.5122.1122.1122.11100
Sept 15, 202322.0122.0122.0122.0122.01100
Sept 14, 202321.5821.5821.5821.5821.58-
Sept 13, 202321.5821.5821.5821.5821.58100
Sept 12, 202321.6421.6421.6421.6421.643,500
Sept 11, 202321.6421.6421.6421.6421.64100
Sept 08, 202321.9522.0221.2721.2721.27400
Sept 07, 202321.1721.1721.1721.1721.17-
Sept 06, 202321.1721.1721.1721.1721.17800
Sept 05, 202321.1721.1721.1721.1721.17-
Sept 01, 202321.1721.1721.1721.1721.17-
Aug 31, 202321.1721.1721.1721.1721.17-
Aug 30, 202321.1721.1721.1721.1721.17-
Aug 29, 202321.1721.1721.1721.1721.17-
Aug 28, 202321.1921.1921.1721.1721.17200
Aug 25, 202321.1921.1921.1921.1921.19-
Aug 24, 202321.1921.1921.1921.1921.19200
Aug 23, 202320.8020.8020.8020.8020.80-
Aug 22, 202320.8020.8020.8020.8020.80-
Aug 21, 202320.8020.8020.8020.8020.80-
Aug 18, 202320.8020.8020.8020.8020.80-
Aug 17, 202320.8020.8020.8020.8020.80900
Aug 16, 202320.8020.8020.8020.8020.80300
Aug 15, 202321.6921.6921.0421.0421.04300
Aug 14, 202321.6021.6021.6021.6021.60-
Aug 11, 202321.6021.6021.6021.6021.60-
Aug 10, 202321.6021.6021.6021.6021.60-
Aug 09, 202321.6021.6021.6021.6021.60-
Aug 08, 202321.6021.6021.6021.6021.60-
Aug 07, 202321.6021.6021.6021.6021.60500
Aug 04, 202321.5221.5221.5221.5221.52-
Aug 03, 202321.5221.5221.5221.5221.52-
Aug 02, 202321.5221.5221.5221.5221.52100
Aug 01, 202322.9622.9622.9622.9622.96-
Jul 31, 202322.6922.9622.1322.9622.96100
Jul 28, 202321.7221.7221.7221.7221.72-
Jul 27, 202321.7221.7221.7221.7221.72100
Jul 26, 202321.4521.4521.4521.4521.45-
Jul 25, 202321.4521.4521.4521.4521.45800
Jul 24, 202322.2022.2021.7721.7721.77100
Jul 21, 202321.5521.5521.5521.5521.55-
Jul 20, 202321.5521.5521.5521.5521.55-
Jul 19, 202321.5521.5521.5521.5521.55-
Jul 18, 202321.5521.5521.5521.5521.55-
Jul 17, 202321.5521.5521.5521.5521.55-
Jul 14, 202321.5521.5521.5521.5521.55-
Jul 13, 202321.5521.5521.5521.5521.552,500
Jul 12, 202321.5521.5521.5521.5521.55-
Jul 11, 202321.5521.5521.5521.5521.55-
Jul 10, 202321.5521.5521.5521.5521.55-
Jul 07, 202321.5521.5521.5521.5521.55100
Jul 06, 202321.3821.3821.3821.3821.38-
Jul 05, 202321.3821.3821.3821.3821.38-
Jul 03, 202321.3821.3821.3821.3821.38600
Jun 30, 202321.6421.6421.6421.6421.64-
Jun 29, 202321.6421.6421.6421.6421.64100
Jun 29, 20230.651 Dividend
Jun 28, 202321.8222.2021.8222.2021.55500
Jun 27, 202322.5022.5022.4522.4521.79200
Jun 26, 202322.6522.6522.4422.5521.89500
Jun 23, 202322.3322.3322.3322.3321.68-
Jun 22, 202322.3322.3322.3322.3321.68-
Jun 21, 202322.3322.3322.3322.3321.68-
Jun 20, 202322.3322.3322.3322.3321.68100
Jun 16, 202322.6822.6822.6822.6822.01-
Jun 15, 202322.6822.6822.6822.6822.01-
Jun 14, 202322.6822.6822.6822.6822.01-
Jun 13, 202322.6822.6822.6822.6822.01-
Jun 12, 202322.6822.6822.6822.6822.01-
Jun 09, 202322.6822.6822.6822.6822.01200
Jun 08, 202322.2022.2022.2022.2021.55-
Jun 07, 202322.2022.2022.2022.2021.55100
Jun 06, 202322.2022.2022.2022.2021.55-
Jun 05, 202322.2022.2022.2022.2021.55-
Jun 02, 202322.2022.2022.2022.2021.55100
Jun 01, 202322.0222.0222.0222.0221.37-
May 31, 202322.0222.0222.0222.0221.37100
May 30, 202322.4222.4222.4222.4221.76-
May 26, 202322.4222.4222.4222.4221.76100
May 25, 202322.6522.6522.6522.6521.99-
May 24, 202322.6522.6522.6522.6521.99-
May 23, 202322.6522.6522.6522.6521.99100
May 22, 202322.4422.4422.4422.4421.78-
May 19, 202322.4422.4422.4422.4421.78-
May 18, 202322.4422.4422.4422.4421.78100
May 17, 202322.4622.4622.4622.4621.80-
May 16, 202322.4622.4622.4622.4621.80-
May 15, 202322.4622.4622.4622.4621.80100
May 12, 202321.8721.8721.8721.8721.23-
May 11, 202321.8721.8721.8721.8721.23-
May 10, 202321.8721.8721.8721.8721.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...