Japan Tobacco Inc. (2914.T) JPX

5,007.00

+54(+1.09%)

Updated at October 17 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,9605,0075,0075,0074,9532.95M
October 16, 20254,9504,9534,9535,0084,9404.66M
October 15, 20254,9254,9284,9284,9444,9032.61M
October 14, 20254,8544,9104,9104,9144,8403.65M
October 10, 20254,8604,9044,9044,9064,8383.41M
October 09, 20254,9004,8694,8694,9184,8473.16M
October 08, 20254,9104,9054,9054,9484,8933.44M
October 07, 20254,9794,8774,8774,9804,8773.79M
October 06, 20254,9904,9364,9365,0274,9334.76M
October 03, 20254,8524,9294,9294,9404,8425.38M
October 02, 20254,8014,7574,7574,8134,7483.41M
October 01, 20254,8434,8284,8284,8494,7873.36M
September 30, 20254,8344,8624,8624,8634,8112.73M
September 29, 20254,9234,8514,8514,9244,8513.18M
September 26, 20254,8404,9224,9224,9294,8325.61M
September 25, 20254,8204,8274,8274,8364,8012.94M
September 24, 20254,7984,7904,7904,8044,7613.21M
September 22, 20254,7824,7644,7644,8224,7642.37M
September 19, 20254,7504,7704,7704,8094,7454.34M
September 18, 20254,7704,7534,7534,7734,7341.67M
September 17, 20254,7434,7464,7464,7644,7332.25M
September 16, 20254,7394,7534,7534,7634,7232.25M
September 12, 20254,7864,7444,7444,7864,7392.84M
September 11, 20254,7174,7524,7524,7524,7072.13M
September 10, 20254,7254,7204,7204,7414,7202.09M
September 09, 20254,7834,7254,7254,7864,7252.38M
September 08, 20254,7494,7834,7834,7904,7382.7M
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