Skip to main content
Japan Tobacco Inc. (TYO:2914)
Japan flag Japan · Delayed Price · Currency is JPY
5,741.00
-28.00 (-0.49%)
At close: Dec 5, 2025

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,775.005,779.005,707.005,741.005,741.00-0.49%3,466,400
Dec 4, 20255,753.005,790.005,731.005,769.005,769.00-0.77%4,377,000
Dec 3, 20255,850.005,870.005,810.005,814.005,814.00-1.72%4,612,600
Dec 2, 20255,896.005,962.005,855.005,916.005,916.000.87%3,887,000
Dec 1, 20255,934.005,935.005,834.005,865.005,865.00-0.03%4,289,900
Nov 28, 20255,891.005,947.005,867.005,867.005,867.00-0.27%4,075,600
Nov 27, 20255,859.005,924.005,838.005,883.005,883.000.62%4,048,800
Nov 26, 20255,820.005,898.005,803.005,847.005,847.002.58%6,540,400
Nov 25, 20255,745.005,751.005,656.005,700.005,700.00-1.21%5,291,400
Nov 21, 20255,780.005,830.005,770.005,770.005,770.00-0.07%5,224,700
Nov 20, 20255,693.005,794.005,681.005,774.005,774.001.53%4,180,400
Nov 19, 20255,654.005,705.005,613.005,687.005,687.000.30%3,583,500
Nov 18, 20255,700.005,748.005,670.005,670.005,670.00-0.54%4,675,800
Nov 17, 20255,705.005,730.005,677.005,701.005,701.000.28%4,337,600
Nov 14, 20255,672.005,691.005,633.005,685.005,685.000.25%2,981,300
Nov 13, 20255,711.005,735.005,651.005,671.005,671.000.30%3,196,300
Nov 12, 20255,608.005,704.005,600.005,654.005,654.001.47%4,443,200
Nov 11, 20255,550.005,572.005,501.005,572.005,572.000.56%3,212,200
Nov 10, 20255,590.005,628.005,530.005,541.005,541.00-0.13%4,276,800
Nov 7, 20255,482.005,577.005,481.005,548.005,548.001.43%6,669,900
Nov 6, 20255,393.005,487.005,387.005,470.005,470.001.45%6,280,300
Nov 5, 20255,323.005,392.005,260.005,392.005,392.002.06%4,900,200
Nov 4, 20255,350.005,353.005,283.005,283.005,283.00-1.53%5,224,900
Oct 31, 20255,357.005,463.005,300.005,365.005,365.008.93%12,053,900
Oct 30, 20254,921.004,929.004,886.004,925.004,925.000.35%4,193,900
Oct 29, 20254,972.004,980.004,893.004,908.004,908.00-1.47%4,177,200
Oct 28, 20255,014.005,034.004,973.004,981.004,981.00-0.58%3,363,000
Oct 27, 20255,003.005,010.004,981.005,010.005,010.000.78%2,831,600
Oct 24, 20254,989.005,002.004,971.004,971.004,971.00-0.68%2,745,900
Oct 23, 20255,000.005,019.004,979.005,005.005,005.000.68%3,306,900
Oct 22, 20254,974.005,008.004,957.004,971.004,971.00-0.22%3,966,100
Oct 21, 20255,000.005,013.004,974.004,982.004,982.00-0.76%2,860,800
Oct 20, 20255,022.005,042.005,004.005,020.005,020.000.26%2,772,500
Oct 17, 20254,960.005,007.004,953.005,007.005,007.001.09%2,945,000
Oct 16, 20254,950.005,008.004,940.004,953.004,953.000.51%4,661,500
Oct 15, 20254,925.004,944.004,903.004,928.004,928.000.37%2,608,500
Oct 14, 20254,854.004,914.004,840.004,910.004,910.000.12%3,645,300
Oct 10, 20254,860.004,906.004,838.004,904.004,904.000.72%3,409,000
Oct 9, 20254,900.004,918.004,847.004,869.004,869.00-0.73%3,159,100
Oct 8, 20254,910.004,948.004,893.004,905.004,905.000.57%3,439,200
Oct 7, 20254,979.004,980.004,877.004,877.004,877.00-1.20%3,785,000
Oct 6, 20254,990.005,027.004,933.004,936.004,936.000.14%4,759,500
Oct 3, 20254,852.004,940.004,842.004,929.004,929.003.62%5,379,100
Oct 2, 20254,801.004,813.004,748.004,757.004,757.00-1.47%3,405,200
Oct 1, 20254,843.004,849.004,787.004,828.004,828.00-0.70%3,359,100
Sep 30, 20254,834.004,863.004,811.004,862.004,862.000.23%2,730,500
Sep 29, 20254,923.004,924.004,851.004,851.004,851.00-1.44%3,184,800
Sep 26, 20254,840.004,929.004,832.004,922.004,922.001.97%5,606,900
Sep 25, 20254,820.004,836.004,801.004,827.004,827.000.77%2,935,100
Sep 24, 20254,798.004,804.004,761.004,790.004,790.000.55%3,209,500
Sep 22, 20254,782.004,822.004,764.004,764.004,764.00-0.13%2,370,700
Sep 19, 20254,750.004,809.004,745.004,770.004,770.000.36%4,336,900
Sep 18, 20254,770.004,773.004,734.004,753.004,753.000.15%1,670,900
Sep 17, 20254,743.004,764.004,733.004,746.004,746.00-0.15%2,254,400
Sep 16, 20254,739.004,763.004,723.004,753.004,753.000.19%2,191,300
Sep 12, 20254,786.004,786.004,739.004,744.004,744.00-0.17%2,842,300
Sep 11, 20254,717.004,752.004,707.004,752.004,752.000.68%2,130,600
Sep 10, 20254,725.004,741.004,720.004,720.004,720.00-0.11%2,088,200
Sep 9, 20254,783.004,786.004,725.004,725.004,725.00-1.21%2,377,600
Sep 8, 20254,749.004,790.004,738.004,783.004,783.000.86%2,697,000
Sep 5, 20254,725.004,745.004,705.004,742.004,742.000.62%2,100,700
Sep 4, 20254,675.004,714.004,652.004,713.004,713.000.79%2,339,900
Sep 3, 20254,673.004,697.004,660.004,676.004,676.00-0.19%2,921,000
Sep 2, 20254,683.004,703.004,664.004,685.004,685.000.04%2,336,600
Sep 1, 20254,698.004,737.004,674.004,683.004,683.00-0.11%2,402,500
Aug 29, 20254,705.004,716.004,663.004,688.004,688.00-0.76%3,127,000
Aug 28, 20254,699.004,730.004,686.004,724.004,724.000.45%2,122,400
Aug 27, 20254,708.004,717.004,688.004,703.004,703.00-0.04%1,874,800
Aug 26, 20254,730.004,733.004,682.004,705.004,705.00-0.82%3,664,300
Aug 25, 20254,781.004,788.004,728.004,744.004,744.00-1.78%3,515,200
Aug 22, 20254,822.004,837.004,805.004,830.004,830.000.37%2,561,700
Aug 21, 20254,858.004,858.004,801.004,812.004,812.00-1.33%2,924,600
Aug 20, 20254,801.004,886.004,800.004,877.004,877.002.37%6,998,700
Aug 19, 20254,715.004,764.004,695.004,764.004,764.001.15%3,232,800
Aug 18, 20254,740.004,747.004,704.004,710.004,710.00-0.72%2,735,300
Aug 15, 20254,786.004,788.004,728.004,744.004,744.00-0.32%3,150,100
Aug 14, 20254,799.004,800.004,742.004,759.004,759.00-0.85%3,523,400
Aug 13, 20254,815.004,816.004,781.004,800.004,800.00-0.31%4,064,900
Aug 12, 20254,773.004,829.004,758.004,815.004,815.000.80%5,307,000
Aug 8, 20254,744.004,785.004,723.004,777.004,777.000.80%5,091,000
Aug 7, 20254,684.004,775.004,682.004,739.004,739.001.07%6,488,100
Aug 6, 20254,640.004,695.004,637.004,689.004,689.001.91%5,829,300
Aug 5, 20254,590.004,610.004,568.004,601.004,601.000.50%5,578,500
Aug 4, 20254,527.004,585.004,521.004,578.004,578.00-0.15%6,463,600
Aug 1, 20254,433.004,589.004,433.004,585.004,585.006.18%21,291,400
Jul 31, 20254,300.004,321.004,290.004,318.004,318.000.63%3,917,900
Jul 30, 20254,281.004,294.004,258.004,291.004,291.000.66%3,383,700
Jul 29, 20254,248.004,276.004,238.004,263.004,263.00-0.14%3,459,600
Jul 28, 20254,218.004,269.004,211.004,269.004,269.000.83%2,983,200
Jul 25, 20254,285.004,290.004,223.004,234.004,234.00-0.82%3,242,900
Jul 24, 20254,283.004,291.004,267.004,269.004,269.00-4,368,500
Jul 23, 20254,312.004,330.004,269.004,269.004,269.00-0.77%5,944,600
Jul 22, 20254,305.004,330.004,280.004,302.004,302.000.02%2,828,900
Jul 18, 20254,340.004,355.004,301.004,301.004,301.00-0.85%2,852,900
Jul 17, 20254,288.004,338.004,278.004,338.004,338.001.19%3,862,300
Jul 16, 20254,307.004,310.004,273.004,287.004,287.00-0.46%2,395,600
Jul 15, 20254,275.004,320.004,258.004,307.004,307.000.82%4,059,900
Jul 14, 20254,255.004,292.004,245.004,272.004,272.001.06%3,988,300
Jul 11, 20254,188.004,243.004,186.004,227.004,227.001.73%4,644,800
Jul 10, 20254,180.004,188.004,139.004,155.004,155.00-0.93%4,724,500