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

Japan Tobacco (OP: JAPAF )

27.92 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 21, 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 (%)
Jun 29, 2022 17.06 0 -1.19(-6.52%)
Jun 28, 2022 18.25 18.25 18.24 18.25 550 +0.15(+0.83%)
Jun 23, 2022 18.10 0 -0.04(-0.22%)
Jun 22, 2022 18.14 18.14 18.14 18.14 50 +0.50(+2.83%)
Jun 17, 2022 17.64 0 -0.35(-1.95%)
Jun 15, 2022 17.99 0 +0.08(+0.45%)
Jun 14, 2022 17.91 17.91 17.91 17.91 1 -0.26(-1.43%)
Jun 06, 2022 18.17 0 +0.00(+0.00%)
Jun 03, 2022 18.17 18.17 18.17 18.17 1,000 -0.12(-0.66%)
Jun 02, 2022 18.29 18.29 18.29 18.29 68 +0.01(+0.03%)
Jun 01, 2022 18.28 18.28 18.28 18.28 55 -0.39(-2.06%)
May 27, 2022 18.67 1,000 +0.10(+0.51%)
May 26, 2022 18.57 18.57 18.57 18.57 36 +0.41(+2.25%)
May 24, 2022 18.17 0 +0.31(+1.74%)
May 23, 2022 17.86 17.86 17.86 17.86 100 -0.07(-0.36%)
May 20, 2022 17.92 17.92 17.92 17.92 300 +0.25(+1.39%)
May 16, 2022 17.68 1,850 +0.09(+0.51%)
May 13, 2022 17.59 17.59 17.59 17.59 300 +0.00(+0.00%)
May 12, 2022 17.59 17.59 17.59 17.59 70 -0.18(-1.04%)
May 11, 2022 17.32 17.77 17.32 17.77 120 +0.40(+2.30%)
May 09, 2022 17.37 0 +0.01(+0.06%)
May 06, 2022 17.36 17.36 17.32 17.36 8,444 +0.25(+1.49%)
May 05, 2022 17.11 17.11 17.11 17.11 100 -0.21(-1.24%)
May 04, 2022 17.32 17.32 17.32 17.32 500 +0.57(+3.40%)
May 02, 2022 16.75 0 -0.12(-0.74%)
Apr 29, 2022 16.88 16.88 16.75 16.88 1,450 -0.04(-0.21%)
Apr 27, 2022 16.91 0 -0.13(-0.76%)
Apr 26, 2022 17.04 17.04 17.04 17.04 1,290 +0.04(+0.24%)
Apr 25, 2022 17.00 17.00 17.00 17.00 3,100 -0.04(-0.23%)
Apr 20, 2022 17.04 0 +0.29(+1.73%)
Apr 19, 2022 16.81 16.81 16.75 16.75 15,453 -0.10(-0.59%)
Apr 18, 2022 16.85 16.85 16.85 16.85 68 -0.09(-0.53%)
Apr 13, 2022 16.94 0 +0.02(+0.12%)
Apr 11, 2022 16.92 4,100 +0.11(+0.65%)
Apr 06, 2022 16.81 0 -0.75(-4.27%)
Apr 05, 2022 17.64 17.64 17.56 17.56 1,450 +0.15(+0.86%)
Apr 04, 2022 17.96 17.96 17.41 17.41 61,125 +0.05(+0.32%)
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.