Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.06	18.06	17.90	18.03	18.03	-	121,613
Apr 27, 2026	18.11	18.11	17.95	18.03	18.03	-0.83%	90,460
Apr 24, 2026	17.71	18.82	17.71	18.18	18.18	0.11%	195,910
Apr 23, 2026	18.39	18.57	17.81	18.16	18.16	2.02%	2,748,710
Apr 22, 2026	17.77	18.19	17.70	17.80	17.80	-0.95%	62,174
Apr 21, 2026	18.01	18.04	17.85	17.97	17.97	-1.21%	72,068
Apr 20, 2026	18.17	18.25	18.15	18.19	18.19	-1.03%	107,832
Apr 17, 2026	18.40	18.57	18.12	18.38	18.38	0.32%	96,645
Apr 16, 2026	17.66	18.38	17.66	18.32	18.32	-1.24%	60,543
Apr 15, 2026	18.49	18.55	18.48	18.55	18.55	-0.40%	95,358
Apr 14, 2026	18.58	18.67	17.91	18.63	18.63	-0.69%	82,757
Apr 13, 2026	18.63	18.77	18.63	18.75	18.75	-0.40%	93,533
Apr 10, 2026	18.77	18.95	18.76	18.83	18.83	-0.48%	145,430
Apr 9, 2026	18.94	18.96	18.75	18.92	18.92	-1.77%	1,285,579
Apr 8, 2026	19.25	19.29	19.18	19.26	19.26	1.16%	56,657
Apr 7, 2026	19.07	19.07	18.90	19.04	19.04	-0.63%	131,925
Apr 6, 2026	19.23	19.32	19.13	19.16	19.16	1.22%	112,266
Apr 2, 2026	18.69	19.08	18.69	18.93	18.93	-1.30%	107,348
Apr 1, 2026	19.35	19.75	19.06	19.18	19.18	0.10%	213,408
Mar 31, 2026	18.94	19.16	18.91	19.16	19.16	1.32%	744,066
Mar 30, 2026	18.91	18.98	18.83	18.91	18.91	2.94%	143,130
Mar 27, 2026	18.47	18.51	18.34	18.37	18.37	-1.02%	185,322
Mar 26, 2026	18.70	18.72	18.52	18.56	18.56	-0.54%	77,242
Mar 25, 2026	18.00	18.75	18.00	18.66	18.66	1.86%	93,241
Mar 24, 2026	18.95	18.95	18.24	18.32	18.32	0.44%	87,437
Mar 23, 2026	18.11	18.24	18.00	18.24	18.24	1.50%	333,977
Mar 20, 2026	18.30	18.30	17.97	17.97	17.97	-2.18%	119,432
Mar 19, 2026	18.93	18.93	18.16	18.37	18.37	-0.11%	883,844
Mar 18, 2026	19.43	19.43	18.30	18.39	18.39	-0.86%	1,814,150
Mar 17, 2026	18.52	18.55	18.49	18.55	18.55	1.26%	87,311
Mar 16, 2026	18.28	18.36	18.22	18.32	18.32	2.86%	115,160
Mar 13, 2026	17.91	17.96	17.78	17.81	17.81	0.68%	88,529
Mar 12, 2026	17.79	17.79	17.68	17.69	17.69	-2.37%	96,074
Mar 11, 2026	18.68	18.71	18.07	18.12	18.12	-0.77%	55,802
Mar 10, 2026	17.76	18.99	17.76	18.26	18.26	1.44%	140,902
Mar 9, 2026	18.67	18.67	17.73	18.00	18.00	0.61%	125,281
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%	24,469
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