Japan Tobacco Inc. (JAPAY)
OTCMKTS
· Delayed Price · Currency is USD
17.89
-0.01 (-0.06%)
At close: Mar 6, 2026
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.93 | 17.99 | 17.83 | 17.89 | 17.89 | -0.06% | 382,823 |
| Mar 5, 2026 | 18.37 | 18.50 | 17.81 | 17.90 | 17.90 | -1.92% | 205,351 |
| Mar 4, 2026 | 18.72 | 19.33 | 18.16 | 18.25 | 18.25 | - | 55,030 |
| Mar 3, 2026 | 18.00 | 18.36 | 17.98 | 18.25 | 18.25 | -3.44% | 119,507 |
| Mar 2, 2026 | 18.77 | 18.90 | 18.74 | 18.90 | 18.90 | -0.94% | 97,413 |
| Feb 27, 2026 | 19.20 | 19.20 | 19.07 | 19.08 | 19.08 | -1.29% | 63,824 |
| Feb 26, 2026 | 19.55 | 19.97 | 19.25 | 19.33 | 19.33 | -1.28% | 52,570 |
| Feb 25, 2026 | 19.63 | 19.93 | 19.25 | 19.58 | 19.58 | 1.71% | 38,294 |
| Feb 24, 2026 | 19.14 | 19.26 | 19.13 | 19.25 | 19.25 | 1.05% | 84,917 |
| Feb 23, 2026 | 19.43 | 19.43 | 19.01 | 19.05 | 19.05 | - | 76,001 |
| Feb 20, 2026 | 18.89 | 19.09 | 18.89 | 19.05 | 19.05 | -0.57% | 146,721 |
| Feb 19, 2026 | 19.20 | 19.30 | 19.15 | 19.16 | 19.16 | -0.73% | 183,442 |
| Feb 18, 2026 | 19.36 | 19.38 | 19.23 | 19.30 | 19.30 | 0.26% | 141,230 |
| Feb 17, 2026 | 19.57 | 19.95 | 19.19 | 19.25 | 19.25 | -3.61% | 95,975 |
| Feb 13, 2026 | 20.02 | 20.16 | 19.88 | 19.97 | 19.97 | -0.10% | 30,232 |
| Feb 12, 2026 | 20.00 | 20.68 | 19.40 | 19.99 | 19.99 | 0.71% | 54,977 |
| Feb 11, 2026 | 19.80 | 19.86 | 19.65 | 19.85 | 19.85 | 1.38% | 39,355 |
| Feb 10, 2026 | 19.59 | 19.63 | 19.56 | 19.58 | 19.58 | -1.21% | 90,669 |
| Feb 9, 2026 | 19.61 | 19.83 | 19.59 | 19.82 | 19.82 | 3.18% | 574,702 |
| Feb 6, 2026 | 19.31 | 19.38 | 19.00 | 19.21 | 19.21 | 1.75% | 35,447 |
| Feb 5, 2026 | 18.94 | 18.99 | 18.87 | 18.88 | 18.88 | - | 53,872 |
| Feb 4, 2026 | 18.92 | 18.95 | 18.87 | 18.88 | 18.88 | 1.67% | 100,798 |
| Feb 3, 2026 | 18.53 | 18.57 | 18.39 | 18.57 | 18.57 | 0.54% | 776,830 |
| Feb 2, 2026 | 18.32 | 18.95 | 18.32 | 18.47 | 18.47 | 2.50% | 211,725 |
| Jan 30, 2026 | 18.83 | 18.83 | 18.01 | 18.02 | 18.02 | -0.77% | 59,333 |
| Jan 29, 2026 | 18.12 | 18.39 | 17.99 | 18.16 | 18.16 | 0.89% | 126,257 |
| Jan 28, 2026 | 17.97 | 18.03 | 17.90 | 18.00 | 18.00 | -1.21% | 103,299 |
| Jan 27, 2026 | 18.77 | 18.77 | 18.06 | 18.22 | 18.22 | 0.89% | 51,521 |
| Jan 26, 2026 | 18.08 | 18.09 | 18.00 | 18.06 | 18.06 | 0.56% | 66,167 |
| Jan 23, 2026 | 17.90 | 17.97 | 17.75 | 17.96 | 17.96 | -0.06% | 70,680 |
| Jan 22, 2026 | 17.95 | 17.97 | 17.91 | 17.97 | 17.97 | -1.26% | 70,188 |
| Jan 21, 2026 | 18.11 | 18.20 | 18.10 | 18.20 | 18.20 | -0.33% | 56,365 |
| Jan 20, 2026 | 18.00 | 18.92 | 18.00 | 18.26 | 18.26 | -0.13% | 79,053 |
| Jan 16, 2026 | 18.22 | 18.59 | 18.22 | 18.28 | 18.28 | -0.15% | 42,878 |
| Jan 15, 2026 | 18.35 | 18.35 | 18.28 | 18.31 | 18.31 | 0.05% | 66,967 |
| Jan 14, 2026 | 18.33 | 18.42 | 18.28 | 18.30 | 18.30 | 0.22% | 414,372 |
| Jan 13, 2026 | 18.30 | 18.30 | 18.22 | 18.26 | 18.26 | -1.72% | 141,957 |
| Jan 12, 2026 | 18.51 | 18.69 | 18.50 | 18.58 | 18.58 | 0.65% | 63,990 |
| Jan 9, 2026 | 18.50 | 18.50 | 17.92 | 18.46 | 18.46 | 0.76% | 44,650 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.26 | 18.32 | 18.32 | 0.49% | 40,510 |
| Jan 7, 2026 | 18.31 | 18.50 | 18.15 | 18.23 | 18.23 | 1.84% | 42,782 |
| Jan 6, 2026 | 17.92 | 17.96 | 17.87 | 17.90 | 17.90 | -0.56% | 32,014 |
| Jan 5, 2026 | 17.92 | 18.02 | 17.92 | 18.00 | 18.00 | 0.06% | 41,926 |
| Jan 2, 2026 | 18.68 | 18.68 | 17.85 | 17.99 | 17.99 | 0.28% | 61,415 |
| Dec 31, 2025 | 18.56 | 18.70 | 17.90 | 17.94 | 17.94 | -2.82% | 32,692 |
| Dec 30, 2025 | 18.12 | 18.55 | 18.12 | 18.46 | 18.46 | -0.59% | 44,784 |
| Dec 29, 2025 | 18.68 | 18.82 | 18.44 | 18.57 | 18.57 | 0.43% | 20,204 |
| Dec 26, 2025 | 18.46 | 18.53 | 18.37 | 18.49 | 18.49 | -0.54% | 102,447 |
| Dec 24, 2025 | 18.55 | 18.66 | 18.55 | 18.59 | 18.59 | 0.38% | 100,004 |
| Dec 23, 2025 | 18.46 | 18.64 | 18.38 | 18.52 | 18.52 | 1.26% | 1,403,604 |
| Dec 22, 2025 | 18.28 | 18.31 | 18.24 | 18.29 | 18.29 | -0.33% | 34,655 |
| Dec 19, 2025 | 19.07 | 19.07 | 18.18 | 18.35 | 18.35 | -0.97% | 322,093 |
| Dec 18, 2025 | 18.56 | 18.66 | 18.51 | 18.53 | 18.53 | -0.16% | 145,863 |
| Dec 17, 2025 | 17.95 | 18.68 | 17.95 | 18.56 | 18.56 | -1.01% | 23,363 |
| Dec 16, 2025 | 19.51 | 19.51 | 18.75 | 18.75 | 18.75 | -0.21% | 50,498 |
| Dec 15, 2025 | 18.81 | 18.85 | 18.76 | 18.79 | 18.79 | 1.84% | 33,060 |
| Dec 12, 2025 | 18.47 | 18.49 | 18.41 | 18.45 | 18.45 | -0.22% | 99,563 |
| Dec 11, 2025 | 19.10 | 19.10 | 18.22 | 18.49 | 18.49 | -0.59% | 25,232 |
| Dec 10, 2025 | 18.56 | 18.65 | 18.53 | 18.60 | 18.60 | 0.87% | 35,595 |
| Dec 9, 2025 | 18.87 | 19.15 | 18.44 | 18.44 | 18.44 | -0.11% | 578,213 |
| Dec 8, 2025 | 18.42 | 18.49 | 18.34 | 18.46 | 18.46 | -0.16% | 173,332 |
| Dec 5, 2025 | 18.44 | 18.51 | 18.40 | 18.49 | 18.49 | 0.25% | 22,230 |
| Dec 4, 2025 | 18.51 | 18.53 | 18.43 | 18.44 | 18.44 | -1.27% | 23,594 |
| Dec 3, 2025 | 18.32 | 18.69 | 18.15 | 18.68 | 18.68 | -1.32% | 27,711 |
| Dec 2, 2025 | 18.62 | 19.23 | 18.62 | 18.93 | 18.93 | 0.37% | 31,564 |
| Dec 1, 2025 | 18.94 | 18.96 | 18.78 | 18.86 | 18.86 | 0.11% | 27,805 |
| Nov 28, 2025 | 18.05 | 19.12 | 18.05 | 18.84 | 18.84 | -0.16% | 13,777 |
| Nov 26, 2025 | 18.64 | 18.87 | 18.64 | 18.87 | 18.87 | - | 63,730 |
| Nov 25, 2025 | 18.31 | 18.87 | 18.31 | 18.87 | 18.87 | 1.73% | 41,154 |
| Nov 24, 2025 | 18.73 | 19.11 | 18.35 | 18.55 | 18.55 | 0.54% | 25,857 |
| Nov 21, 2025 | 18.34 | 18.56 | 18.34 | 18.45 | 18.45 | 1.26% | 31,788 |
| Nov 20, 2025 | 18.30 | 18.33 | 18.21 | 18.22 | 18.22 | 0.36% | 81,563 |
| Nov 19, 2025 | 18.10 | 18.20 | 17.83 | 18.16 | 18.16 | 0.08% | 71,096 |
| Nov 18, 2025 | 18.23 | 18.24 | 18.14 | 18.14 | 18.14 | -0.98% | 152,509 |
| Nov 17, 2025 | 18.41 | 18.41 | 18.28 | 18.32 | 18.32 | -0.22% | 45,605 |
| Nov 14, 2025 | 17.65 | 18.43 | 17.65 | 18.36 | 18.36 | 0.77% | 69,081 |
| Nov 13, 2025 | 18.28 | 18.30 | 18.21 | 18.22 | 18.22 | -0.44% | 35,444 |
| Nov 12, 2025 | 18.45 | 18.45 | 17.81 | 18.30 | 18.30 | 0.94% | 75,008 |
| Nov 11, 2025 | 18.15 | 18.32 | 18.05 | 18.13 | 18.13 | 0.55% | 24,534 |
| Nov 10, 2025 | 18.45 | 18.45 | 17.95 | 18.03 | 18.03 | -0.72% | 168,206 |
| Nov 7, 2025 | 18.06 | 18.16 | 17.95 | 18.16 | 18.16 | 2.19% | 995,370 |
| Nov 6, 2025 | 17.10 | 17.82 | 17.10 | 17.77 | 17.77 | 0.85% | 63,320 |
| Nov 5, 2025 | 17.05 | 18.06 | 17.05 | 17.62 | 17.62 | 2.70% | 29,879 |
| Nov 4, 2025 | 17.05 | 17.44 | 17.05 | 17.16 | 17.16 | -0.83% | 22,527 |
| Nov 3, 2025 | 16.74 | 17.35 | 16.74 | 17.30 | 17.30 | -0.35% | 36,363 |
| Oct 31, 2025 | 17.45 | 17.45 | 17.00 | 17.36 | 17.36 | 3.33% | 79,302 |
| Oct 30, 2025 | 16.85 | 17.19 | 16.75 | 16.80 | 16.80 | 4.67% | 41,519 |
| Oct 29, 2025 | 16.70 | 16.70 | 16.05 | 16.05 | 16.05 | -2.01% | 26,411 |
| Oct 28, 2025 | 15.74 | 16.38 | 15.74 | 16.38 | 16.38 | 0.24% | 46,791 |
| Oct 27, 2025 | 16.10 | 16.36 | 16.10 | 16.34 | 16.34 | 0.26% | 70,301 |
| Oct 24, 2025 | 16.44 | 16.61 | 16.24 | 16.30 | 16.30 | -0.51% | 30,850 |
| Oct 23, 2025 | 16.09 | 16.40 | 15.89 | 16.38 | 16.38 | 0.55% | 36,772 |
| Oct 22, 2025 | 16.32 | 16.37 | 16.24 | 16.29 | 16.29 | -0.85% | 48,018 |
| Oct 21, 2025 | 16.65 | 16.89 | 16.35 | 16.43 | 16.43 | -1.50% | 37,179 |
| Oct 20, 2025 | 16.62 | 16.69 | 16.62 | 16.68 | 16.68 | -0.06% | 48,863 |
| Oct 17, 2025 | 16.67 | 16.70 | 16.65 | 16.69 | 16.69 | 1.64% | 65,399 |
| Oct 16, 2025 | 16.51 | 16.92 | 16.38 | 16.42 | 16.42 | 0.67% | 158,317 |
| Oct 15, 2025 | 16.10 | 16.31 | 16.10 | 16.31 | 16.31 | 1.05% | 24,539 |
| Oct 14, 2025 | 16.06 | 16.20 | 16.06 | 16.14 | 16.14 | 1.19% | 42,945 |
| Oct 13, 2025 | 16.37 | 16.37 | 15.90 | 15.95 | 15.95 | 0.19% | 50,754 |