If you invested ¥1000 in Japan Tobacco Inc. (2914.T) 10 years ago, it would be worth ¥2,363.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,648.88, while ¥1000 invested 1 year ago would be worth ¥1,461.11. This corresponds to total returns of 136.31%, 264.89%, 46.11%, respectively, with annualized returns of 8.98%, 29.53%, 46.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6,206 | 6,117 | 6,117 | 6,215 | 6,105 | 3.6M |
| July 09, 2026 | 6,190 | 6,186 | 6,186 | 6,222 | 6,124 | 3.07M |
| July 08, 2026 | 6,203 | 6,202 | 6,202 | 6,278 | 6,166 | 5.64M |
| July 07, 2026 | 6,146 | 6,219 | 6,219 | 6,219 | 6,105 | 5.66M |
| July 06, 2026 | 6,093 | 6,189 | 6,189 | 6,189 | 6,063 | 3.37M |
| July 03, 2026 | 6,100 | 6,057 | 6,057 | 6,207 | 6,046 | 5.2M |
| July 02, 2026 | 6,012 | 6,089 | 6,089 | 6,097 | 5,996 | 4.94M |
| July 01, 2026 | 6,012 | 5,975 | 5,975 | 6,036 | 5,964 | 3.58M |
| June 30, 2026 | 5,998 | 6,012 | 6,012 | 6,042 | 5,968 | 5.49M |
| June 29, 2026 | 5,985 | 6,026 | 6,026 | 6,047 | 5,941 | 7.38M |
| June 26, 2026 | 5,950 | 6,072 | 6,072 | 6,089 | 5,946 | 8.19M |
| June 25, 2026 | 5,950 | 5,948 | 5,948 | 6,007 | 5,923 | 4.73M |
| June 24, 2026 | 5,967 | 5,950 | 5,950 | 6,011 | 5,918 | 4.66M |
| June 23, 2026 | 5,974 | 5,924 | 5,924 | 5,976 | 5,893 | 4.72M |
| June 22, 2026 | 6,028 | 5,968 | 5,968 | 6,038 | 5,941 | 6.85M |
| June 19, 2026 | 6,066 | 6,075 | 6,075 | 6,088 | 6,021 | 4.6M |
| June 18, 2026 | 6,064 | 6,087 | 6,087 | 6,094 | 6,046 | 2.77M |
| June 17, 2026 | 6,133 | 6,071 | 6,071 | 6,160 | 6,071 | 3.47M |
| June 16, 2026 | 6,074 | 6,099 | 6,099 | 6,099 | 6,040 | 3.16M |
| June 15, 2026 | 6,200 | 6,070 | 6,070 | 6,215 | 6,063 | 6.59M |
| June 12, 2026 | 6,350 | 6,177 | 6,177 | 6,363 | 6,177 | 7.75M |
| June 11, 2026 | 6,230 | 6,305 | 6,305 | 6,338 | 6,222 | 6.01M |
| June 10, 2026 | 6,128 | 6,164 | 6,164 | 6,164 | 6,101 | 3.63M |
| June 09, 2026 | 6,100 | 6,070 | 6,070 | 6,160 | 6,070 | 4.11M |
| June 08, 2026 | 6,032 | 6,135 | 6,135 | 6,135 | 6,002 | 4.38M |
| June 05, 2026 | 6,025 | 5,973 | 5,973 | 6,067 | 5,971 | 3.97M |
| June 04, 2026 | 6,103 | 6,025 | 6,025 | 6,109 | 6,025 | 3.72M |
| June 03, 2026 | 6,100 | 6,112 | 6,112 | 6,154 | 6,083 | 3M |
| June 02, 2026 | 6,048 | 6,132 | 6,132 | 6,161 | 6,022 | 3.96M |
| June 01, 2026 | 6,123 | 6,068 | 6,068 | 6,128 | 6,068 | 4.39M |
| May 29, 2026 | 6,100 | 6,167 | 6,167 | 6,200 | 6,088 | 10.72M |
| May 28, 2026 | 6,144 | 6,098 | 6,098 | 6,201 | 6,090 | 3.45M |
| May 27, 2026 | 6,080 | 6,115 | 6,115 | 6,121 | 6,062 | 3.07M |
| May 26, 2026 | 6,130 | 6,119 | 6,119 | 6,159 | 6,100 | 2.76M |
| May 25, 2026 | 6,100 | 6,097 | 6,097 | 6,134 | 6,060 | 3.27M |
| May 22, 2026 | 6,218 | 6,134 | 6,134 | 6,231 | 6,126 | 3.68M |
| May 21, 2026 | 6,320 | 6,233 | 6,233 | 6,359 | 6,233 | 3.82M |
| May 20, 2026 | 6,420 | 6,346 | 6,346 | 6,455 | 6,308 | 3.7M |
| May 19, 2026 | 6,343 | 6,453 | 6,453 | 6,474 | 6,325 | 3.7M |
| May 18, 2026 | 6,330 | 6,343 | 6,343 | 6,396 | 6,313 | 3.26M |
| May 15, 2026 | 6,250 | 6,301 | 6,301 | 6,315 | 6,236 | 3.71M |
| May 14, 2026 | 6,204 | 6,254 | 6,254 | 6,278 | 6,172 | 3.7M |
| May 13, 2026 | 6,090 | 6,180 | 6,180 | 6,214 | 6,056 | 4.36M |
| May 12, 2026 | 6,120 | 6,058 | 6,058 | 6,136 | 6,044 | 4M |
| May 11, 2026 | 6,000 | 6,164 | 6,164 | 6,164 | 5,990 | 11.86M |
| May 08, 2026 | 5,852 | 5,769 | 5,769 | 5,863 | 5,769 | 5.77M |
| May 07, 2026 | 5,896 | 5,937 | 5,937 | 5,964 | 5,831 | 4.46M |
| May 01, 2026 | 5,818 | 5,886 | 5,886 | 5,905 | 5,795 | 3.17M |
| April 30, 2026 | 5,780 | 5,865 | 5,865 | 5,865 | 5,751 | 4.14M |
| April 28, 2026 | 5,750 | 5,779 | 5,779 | 5,788 | 5,696 | 4.45M |
| April 27, 2026 | 5,760 | 5,781 | 5,781 | 5,821 | 5,735 | 3.21M |
| April 24, 2026 | 5,885 | 5,829 | 5,829 | 5,907 | 5,822 | 3.2M |
| April 23, 2026 | 5,728 | 5,866 | 5,866 | 5,866 | 5,695 | 6.37M |
| April 22, 2026 | 5,707 | 5,672 | 5,672 | 5,719 | 5,646 | 3.85M |
| April 21, 2026 | 5,800 | 5,757 | 5,757 | 5,808 | 5,757 | 2.48M |
| April 20, 2026 | 5,830 | 5,790 | 5,790 | 5,835 | 5,790 | 2.47M |
| April 17, 2026 | 5,847 | 5,800 | 5,800 | 5,853 | 5,800 | 3.23M |
| April 16, 2026 | 5,870 | 5,847 | 5,847 | 5,880 | 5,826 | 3.68M |
| April 15, 2026 | 5,912 | 5,897 | 5,897 | 5,918 | 5,867 | 3.68M |
| April 14, 2026 | 5,950 | 5,895 | 5,895 | 5,961 | 5,874 | 4.09M |