Japan Tobacco Inc. (2914.T) JPX

4,783.00

+41(+0.86%)

Updated at September 08 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,7254,7424,7424,7454,7052.1M
September 04, 20254,6754,7134,7134,7144,6522.34M
September 03, 20254,6734,6764,6764,6974,6602.92M
September 02, 20254,6834,6854,6854,7034,6642.34M
September 01, 20254,6984,6834,6834,7374,6742.4M
August 29, 20254,7054,6884,6884,7164,6633.13M
August 28, 20254,6994,7244,7244,7304,6862.12M
August 27, 20254,7084,7034,7034,7174,6881.87M
August 26, 20254,7304,7054,7054,7334,6823.66M
August 25, 20254,7814,7444,7444,7884,7283.52M
August 22, 20254,8224,8304,8304,8374,8052.56M
August 21, 20254,8584,8124,8124,8584,8012.92M
August 20, 20254,8014,8774,8774,8864,8007M
August 19, 20254,7154,7644,7644,7644,6953.23M
August 18, 20254,7404,7104,7104,7474,7042.74M
August 15, 20254,7864,7444,7444,7884,7283.15M
August 14, 20254,7994,7594,7594,8004,7423.52M
August 13, 20254,8154,8004,8004,8164,7814.06M
August 12, 20254,7734,8154,8154,8294,7585.31M
August 08, 20254,7444,7774,7774,7854,7235.09M
August 07, 20254,6844,7394,7394,7754,6826.49M
August 06, 20254,6404,6894,6894,6954,6375.83M
August 05, 20254,5904,6014,6014,6104,5685.58M
August 04, 20254,5274,5784,5784,5854,5216.46M
August 01, 20254,4334,5854,5854,5894,43321.29M
July 31, 20254,3004,3184,3184,3214,2903.92M
July 30, 20254,2814,2914,2914,2944,2583.38M
July 29, 20254,2484,2634,2634,2764,2383.46M
July 28, 20254,2184,2694,2694,2694,2112.98M
July 25, 20254,2854,2344,2344,2904,2233.24M
July 24, 20254,2834,2694,2694,2914,2674.37M
July 23, 20254,3124,2694,2694,3304,2695.94M
July 22, 20254,3054,3024,3024,3304,2802.83M
July 18, 20254,3404,3014,3014,3554,3012.85M
July 17, 20254,2884,3384,3384,3384,2783.86M
July 16, 20254,3074,2874,2874,3104,2732.4M
July 15, 20254,2754,3074,3074,3204,2584.06M
July 14, 20254,2554,2724,2724,2924,2453.99M
July 11, 20254,1884,2274,2274,2434,1864.64M
July 10, 20254,1804,1554,1554,1884,1394.72M
July 09, 20254,1764,1944,1944,1964,1453.29M
July 08, 20254,2004,1784,1784,2164,1783.36M
July 07, 20254,2054,2084,2084,2204,1972.27M
July 04, 20254,2174,2184,2184,2264,2012.09M
July 03, 20254,2254,2144,2144,2294,1944.12M
July 02, 20254,2304,2354,2354,2434,2102.96M
July 01, 20254,2504,2524,2524,2594,2103.75M
June 30, 20254,2294,2484,2484,2584,1945.33M
June 27, 20254,1834,2164,2164,2324,1838.11M
June 26, 20254,2954,2794,1824,3064,2758.26M
June 25, 20254,3504,3124,214.254,3514,3084.3M
June 24, 20254,3994,3504,251.394,4004,3503.59M
June 23, 20254,3754,3804,280.714,3824,3502.91M
June 20, 20254,4064,3634,3634,4324,3635.64M
June 19, 20254,4004,4164,4164,4204,3722.91M
June 18, 20254,3504,4004,4004,4004,3493.12M
June 17, 20254,3594,3554,3554,3604,3402.37M
June 16, 20254,3634,3604,3604,3784,3362.54M
June 13, 20254,4004,3364,3364,4004,3364.76M
June 12, 20254,4104,4174,4174,4484,4074.92M