Japan Tobacco Inc. (JAPAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 17 Sept 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
| 16 Sept 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
| 13 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 12 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 11 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 10 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 09 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 06 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 05 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 04 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 03 Sept 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 30 Aug 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 900 |
| 29 Aug 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
| 28 Aug 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 100 |
| 27 Aug 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
| 26 Aug 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 500 |
| 23 Aug 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 22 Aug 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
| 21 Aug 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 20 Aug 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 19 Aug 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 16 Aug 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 15 Aug 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 14 Aug 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1,400 |
| 13 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 09 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 08 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 07 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3,500 |
| 06 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 05 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 02 Aug 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| 01 Aug 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 31 Jul 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 30 Jul 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 300 |
| 29 Jul 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 35,700 |
| 26 Jul 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 25 Jul 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 24 Jul 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 23 Jul 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 100 |
| 22 Jul 2024 | 27.87 | 28.55 | 27.70 | 28.52 | 28.52 | 1,100 |
| 19 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 18 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 900 |
| 17 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 12 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 11 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 10 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 09 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 08 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1,300 |
| 05 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 03 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 02 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 01 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 28 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 27 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 27 Jun 2024 | 0.603 Dividend | |||||
| 26 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
| 25 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
| 24 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
| 21 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
| 20 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | - |
| 18 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | 100 |
| 17 Jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.37 | 100 |
| 14 Jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.85 | - |
| 13 Jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.85 | - |
| 12 Jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.85 | - |
| 11 Jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.85 | 100 |
| 10 Jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.15 | 100 |
| 07 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.55 | 100 |
| 06 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.53 | 1,400 |
| 05 Jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | - |
| 04 Jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | - |
| 03 Jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | - |
| 31 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | - |
| 30 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | - |
| 29 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | - |
| 28 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | - |
| 24 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.92 | 100 |
| 23 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.32 | - |
| 22 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.32 | - |
| 21 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.32 | 100 |
| 20 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.89 | 100 |
| 17 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 16 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 15 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 14 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 13 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 10 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 09 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 08 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 07 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | - |
| 06 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.89 | 100 |
| 03 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.47 | - |
| 02 May 2024 | 27.85 | 28.07 | 27.85 | 28.07 | 27.47 | 600 |
| 01 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.39 | - |
| 30 Apr 2024 | 27.00 | 27.00 | 26.97 | 26.97 | 26.39 | 100 |
| 29 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 26.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.