If you invested ¥1000 in Japan Tobacco Inc. (2914.T) 10 years ago, it would be worth ¥2,867.4 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,932.71, while ¥1000 invested 1 year ago would be worth ¥1,443.41. This corresponds to total returns of 186.74%, 293.27%, 44.34%, respectively, with annualized returns of 11.1%, 31.5%, 44.34%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6,500 | 6,693 | 6,693 | 6,737 | 6,500 | 4.29M |
| September 10, 2026 | 6,613 | 6,614 | 6,614 | 6,653 | 6,586 | 2.85M |
| September 09, 2026 | 6,655 | 6,610 | 6,610 | 6,667 | 6,605 | 3.03M |
| September 08, 2026 | 6,700 | 6,660 | 6,660 | 6,718 | 6,641 | 3.56M |
| September 07, 2026 | 6,779 | 6,736 | 6,736 | 6,796 | 6,726 | 3.21M |
| September 04, 2026 | 6,928 | 6,803 | 6,803 | 6,928 | 6,765 | 5.49M |
| September 03, 2026 | 6,998 | 6,948 | 6,948 | 7,013 | 6,942 | 2.67M |
| September 02, 2026 | 7,070 | 7,003 | 7,003 | 7,072 | 6,991 | 2.95M |
| September 01, 2026 | 6,935 | 7,050 | 7,050 | 7,109 | 6,920 | 3.45M |
| August 31, 2026 | 6,927 | 6,935 | 6,935 | 6,950 | 6,901 | 3.81M |
| August 28, 2026 | 6,948 | 6,948 | 6,948 | 6,996 | 6,926 | 2.94M |
| August 27, 2026 | 6,995 | 7,001 | 7,001 | 7,058 | 6,979 | 2.3M |
| August 26, 2026 | 7,014 | 6,983 | 6,983 | 7,018 | 6,965 | 1.88M |
| August 25, 2026 | 6,976 | 6,986 | 6,986 | 7,007 | 6,944 | 2.69M |
| August 24, 2026 | 6,941 | 6,890 | 6,890 | 6,974 | 6,878 | 2.77M |
| August 21, 2026 | 6,909 | 6,980 | 6,980 | 6,980 | 6,893 | 2.54M |
| August 20, 2026 | 6,939 | 6,870 | 6,870 | 6,983 | 6,838 | 3.6M |
| August 19, 2026 | 6,972 | 6,914 | 6,914 | 7,035 | 6,909 | 3.56M |
| August 18, 2026 | 7,030 | 6,932 | 6,932 | 7,040 | 6,918 | 5.69M |
| August 17, 2026 | 7,168 | 7,100 | 7,100 | 7,170 | 7,043 | 2.77M |
| August 14, 2026 | 7,080 | 7,132 | 7,132 | 7,180 | 7,046 | 3.14M |
| August 13, 2026 | 7,049 | 7,068 | 7,068 | 7,070 | 6,984 | 2.7M |
| August 12, 2026 | 7,187 | 7,026 | 7,026 | 7,187 | 6,984 | 3.52M |
| August 10, 2026 | 7,103 | 7,095 | 7,095 | 7,165 | 7,052 | 2.72M |
| August 07, 2026 | 7,070 | 7,108 | 7,108 | 7,172 | 7,011 | 3.76M |
| August 06, 2026 | 6,943 | 7,030 | 7,030 | 7,063 | 6,893 | 4.86M |
| August 05, 2026 | 6,758 | 6,825 | 6,825 | 6,853 | 6,671 | 4.61M |
| August 04, 2026 | 6,900 | 6,819 | 6,819 | 6,949 | 6,819 | 4.55M |
| August 03, 2026 | 7,002 | 6,993 | 6,993 | 7,068 | 6,870 | 5.7M |
| July 31, 2026 | 7,000 | 7,135 | 7,135 | 7,218 | 7,000 | 12.53M |
| July 30, 2026 | 6,800 | 6,665 | 6,665 | 6,820 | 6,619 | 5.77M |
| July 29, 2026 | 6,677 | 6,781 | 6,781 | 6,832 | 6,630 | 6.43M |
| July 28, 2026 | 6,573 | 6,648 | 6,648 | 6,652 | 6,550 | 4.41M |
| July 27, 2026 | 6,479 | 6,531 | 6,531 | 6,575 | 6,466 | 4.3M |
| July 24, 2026 | 6,390 | 6,461 | 6,461 | 6,481 | 6,362 | 4.64M |
| July 23, 2026 | 6,489 | 6,369 | 6,369 | 6,525 | 6,368 | 5.39M |
| July 22, 2026 | 6,360 | 6,458 | 6,458 | 6,458 | 6,325 | 4.25M |
| July 21, 2026 | 6,320 | 6,425 | 6,425 | 6,459 | 6,315 | 6.24M |
| July 17, 2026 | 6,249 | 6,347 | 6,347 | 6,376 | 6,240 | 6.99M |
| July 16, 2026 | 6,128 | 6,195 | 6,195 | 6,249 | 6,115 | 5.16M |
| July 15, 2026 | 6,140 | 6,110 | 6,110 | 6,150 | 6,085 | 2.88M |
| July 14, 2026 | 6,175 | 6,116 | 6,116 | 6,214 | 6,115 | 3.47M |
| July 13, 2026 | 6,120 | 6,101 | 6,101 | 6,152 | 6,049 | 3.22M |
| 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 |