Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Tobacco (OP: JAPAF )

27.51 -0.41 (-1.47%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2022 17.19 4,300 -0.25(-1.43%)
Mar 25, 2022 17.48 17.48 17.44 17.44 100 +0.46(+2.71%)
Mar 22, 2022 16.98 28,000 -0.41(-2.36%)
Mar 17, 2022 17.39 0 +0.38(+2.23%)
Mar 16, 2022 17.01 17.01 17.01 17.01 181 -0.15(-0.87%)
Mar 14, 2022 17.16 7,500 -0.10(-0.58%)
Mar 11, 2022 17.25 17.26 17.12 17.26 9,850 -0.44(-2.51%)
Mar 10, 2022 17.70 17.70 17.70 17.70 640 +0.11(+0.65%)
Mar 09, 2022 17.80 17.80 17.59 17.59 3,151 +0.14(+0.80%)
Mar 08, 2022 17.21 17.63 17.21 17.45 1,652 -0.35(-1.97%)
Mar 07, 2022 17.80 17.80 17.80 17.80 27 -1.00(-5.32%)
Mar 02, 2022 18.80 0 +0.03(+0.16%)
Mar 01, 2022 18.77 18.77 18.77 18.77 200 -0.25(-1.31%)
Feb 28, 2022 19.02 19.02 19.02 19.02 3,700 -0.40(-2.06%)
Feb 25, 2022 19.42 19.42 19.42 19.42 297 -0.03(-0.15%)
Feb 24, 2022 19.45 19.45 19.45 19.45 60 -0.79(-3.90%)
Feb 18, 2022 20.24 0 -0.01(-0.05%)
Feb 17, 2022 20.25 20.25 20.25 20.25 600 -0.33(-1.60%)
Feb 16, 2022 19.95 20.58 19.95 20.58 42,237 +0.26(+1.28%)
Feb 15, 2022 20.32 20.50 20.32 20.32 500 -0.50(-2.40%)
Feb 14, 2022 20.82 20.82 20.82 20.82 121 +0.75(+3.74%)
Feb 09, 2022 20.07 0 +0.15(+0.75%)
Feb 07, 2022 19.92 7,602 +0.43(+2.21%)
Feb 02, 2022 19.49 19.49 19.49 19.49 206 -0.78(-3.85%)
Jan 26, 2022 20.27 0 -0.21(-1.03%)
Jan 25, 2022 20.48 20.48 20.12 20.48 170 +0.04(+0.17%)
Jan 19, 2022 20.45 0 -0.34(-1.66%)
Jan 18, 2022 20.99 20.99 20.79 20.79 245 +0.35(+1.71%)
Jan 14, 2022 20.44 0 -0.26(-1.24%)
Jan 07, 2022 20.70 0 +1.19(+6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.