Japan Tobacco Inc. (TYO:2914)
Japan
· Delayed Price · Currency is JPY 5,660.00
-54.00 (-0.95%)
At close: Mar 9, 2026
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,595.00 | 5,684.00 | 5,551.00 | 5,660.00 | 5,660.00 | -0.95% | 5,079,700 |
| Mar 6, 2026 | 5,631.00 | 5,719.00 | 5,611.00 | 5,714.00 | 5,714.00 | 0.60% | 3,654,800 |
| Mar 5, 2026 | 5,806.00 | 5,843.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.12% | 4,934,400 |
| Mar 4, 2026 | 5,700.00 | 5,728.00 | 5,630.00 | 5,673.00 | 5,673.00 | -2.29% | 5,891,100 |
| Mar 3, 2026 | 5,925.00 | 5,930.00 | 5,806.00 | 5,806.00 | 5,806.00 | -2.94% | 4,547,500 |
| Mar 2, 2026 | 5,930.00 | 6,012.00 | 5,901.00 | 5,982.00 | 5,982.00 | -0.08% | 3,746,400 |
| Feb 27, 2026 | 6,035.00 | 6,040.00 | 5,987.00 | 5,987.00 | 5,987.00 | -0.38% | 3,989,300 |
| Feb 26, 2026 | 6,079.00 | 6,087.00 | 6,005.00 | 6,010.00 | 6,010.00 | -1.10% | 3,458,500 |
| Feb 25, 2026 | 5,999.00 | 6,077.00 | 5,956.00 | 6,077.00 | 6,077.00 | 1.62% | 4,152,000 |
| Feb 24, 2026 | 5,980.00 | 5,985.00 | 5,898.00 | 5,980.00 | 5,980.00 | 1.48% | 4,295,500 |
| Feb 20, 2026 | 5,987.00 | 5,988.00 | 5,893.00 | 5,893.00 | 5,893.00 | -1.32% | 3,237,800 |
| Feb 19, 2026 | 5,951.00 | 6,018.00 | 5,927.00 | 5,972.00 | 5,972.00 | 0.13% | 2,679,200 |
| Feb 18, 2026 | 5,905.00 | 5,980.00 | 5,890.00 | 5,964.00 | 5,964.00 | 1.24% | 2,911,800 |
| Feb 17, 2026 | 6,009.00 | 6,009.00 | 5,864.00 | 5,891.00 | 5,891.00 | -1.65% | 3,510,900 |
| Feb 16, 2026 | 6,087.00 | 6,091.00 | 5,968.00 | 5,990.00 | 5,990.00 | -1.59% | 4,335,400 |
| Feb 13, 2026 | 6,040.00 | 6,148.00 | 5,967.00 | 6,087.00 | 6,087.00 | -0.86% | 7,945,300 |
| Feb 12, 2026 | 6,080.00 | 6,182.00 | 6,061.00 | 6,140.00 | 6,140.00 | 1.57% | 5,162,000 |
| Feb 10, 2026 | 6,100.00 | 6,116.00 | 6,043.00 | 6,045.00 | 6,045.00 | -1.45% | 4,353,400 |
| Feb 9, 2026 | 6,100.00 | 6,170.00 | 6,054.00 | 6,134.00 | 6,134.00 | 1.57% | 5,292,700 |
| Feb 6, 2026 | 5,950.00 | 6,039.00 | 5,938.00 | 6,039.00 | 6,039.00 | 1.77% | 4,724,800 |
| Feb 5, 2026 | 5,950.00 | 5,970.00 | 5,911.00 | 5,934.00 | 5,934.00 | 0.80% | 3,870,700 |
| Feb 4, 2026 | 5,790.00 | 5,889.00 | 5,755.00 | 5,887.00 | 5,887.00 | 1.89% | 4,083,500 |
| Feb 3, 2026 | 5,693.00 | 5,791.00 | 5,677.00 | 5,778.00 | 5,778.00 | 1.48% | 3,859,800 |
| Feb 2, 2026 | 5,723.00 | 5,745.00 | 5,668.00 | 5,694.00 | 5,694.00 | 2.02% | 4,156,900 |
| Jan 30, 2026 | 5,577.00 | 5,587.00 | 5,534.00 | 5,581.00 | 5,581.00 | 0.40% | 2,585,700 |
| Jan 29, 2026 | 5,502.00 | 5,559.00 | 5,451.00 | 5,559.00 | 5,559.00 | 0.87% | 3,521,600 |
| Jan 28, 2026 | 5,551.00 | 5,566.00 | 5,510.00 | 5,511.00 | 5,511.00 | -1.13% | 3,654,900 |
| Jan 27, 2026 | 5,585.00 | 5,592.00 | 5,546.00 | 5,574.00 | 5,574.00 | -0.20% | 2,417,400 |
| Jan 26, 2026 | 5,638.00 | 5,645.00 | 5,562.00 | 5,585.00 | 5,585.00 | -1.12% | 4,407,200 |
| Jan 23, 2026 | 5,683.00 | 5,690.00 | 5,640.00 | 5,648.00 | 5,648.00 | -0.58% | 3,519,100 |
| Jan 22, 2026 | 5,747.00 | 5,749.00 | 5,669.00 | 5,681.00 | 5,681.00 | -1.06% | 3,398,300 |
| Jan 21, 2026 | 5,802.00 | 5,805.00 | 5,737.00 | 5,742.00 | 5,742.00 | -1.36% | 3,971,600 |
| Jan 20, 2026 | 5,782.00 | 5,830.00 | 5,736.00 | 5,821.00 | 5,821.00 | 0.66% | 3,983,700 |
| Jan 19, 2026 | 5,790.00 | 5,811.00 | 5,772.00 | 5,783.00 | 5,783.00 | -0.29% | 2,949,500 |
| Jan 16, 2026 | 5,801.00 | 5,809.00 | 5,761.00 | 5,800.00 | 5,800.00 | -0.51% | 3,161,600 |
| Jan 15, 2026 | 5,810.00 | 5,868.00 | 5,809.00 | 5,830.00 | 5,830.00 | 0.09% | 4,202,700 |
| Jan 14, 2026 | 5,804.00 | 5,844.00 | 5,794.00 | 5,825.00 | 5,825.00 | 0.55% | 4,683,300 |
| Jan 13, 2026 | 5,800.00 | 5,817.00 | 5,761.00 | 5,793.00 | 5,793.00 | 0.28% | 5,416,700 |
| Jan 9, 2026 | 5,693.00 | 5,777.00 | 5,685.00 | 5,777.00 | 5,777.00 | 0.82% | 4,198,200 |
| Jan 8, 2026 | 5,700.00 | 5,749.00 | 5,656.00 | 5,730.00 | 5,730.00 | 2.21% | 5,815,300 |
| Jan 7, 2026 | 5,602.00 | 5,638.00 | 5,575.00 | 5,606.00 | 5,606.00 | -0.73% | 4,337,800 |
| Jan 6, 2026 | 5,635.00 | 5,664.00 | 5,569.00 | 5,647.00 | 5,647.00 | 0.20% | 5,405,000 |
| Jan 5, 2026 | 5,639.00 | 5,666.00 | 5,596.00 | 5,636.00 | 5,636.00 | -0.07% | 5,950,500 |
| Dec 30, 2025 | 5,680.00 | 5,698.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.48% | 3,357,900 |
| Dec 29, 2025 | 5,619.00 | 5,729.00 | 5,613.00 | 5,667.00 | 5,667.00 | -1.60% | 7,357,600 |
| Dec 26, 2025 | 5,764.00 | 5,793.00 | 5,754.00 | 5,759.00 | 5,629.00 | -0.16% | 5,220,800 |
| Dec 25, 2025 | 5,795.00 | 5,796.00 | 5,747.00 | 5,768.00 | 5,637.80 | -0.12% | 3,407,400 |
| Dec 24, 2025 | 5,795.00 | 5,808.00 | 5,764.00 | 5,775.00 | 5,644.64 | 0.17% | 4,031,500 |
| Dec 23, 2025 | 5,751.00 | 5,781.00 | 5,740.00 | 5,765.00 | 5,634.86 | 0.28% | 2,936,100 |
| Dec 22, 2025 | 5,802.00 | 5,820.00 | 5,742.00 | 5,749.00 | 5,619.23 | -0.43% | 4,679,700 |
| Dec 19, 2025 | 5,776.00 | 5,840.00 | 5,774.00 | 5,774.00 | 5,643.66 | 0.03% | 4,567,100 |
| Dec 18, 2025 | 5,790.00 | 5,804.00 | 5,757.00 | 5,772.00 | 5,641.71 | -0.65% | 2,605,300 |
| Dec 17, 2025 | 5,819.00 | 5,829.00 | 5,783.00 | 5,810.00 | 5,678.85 | -0.15% | 2,250,300 |
| Dec 16, 2025 | 5,843.00 | 5,851.00 | 5,817.00 | 5,819.00 | 5,687.65 | -0.38% | 2,557,200 |
| Dec 15, 2025 | 5,800.00 | 5,850.00 | 5,796.00 | 5,841.00 | 5,709.15 | 1.23% | 4,116,700 |
| Dec 12, 2025 | 5,775.00 | 5,783.00 | 5,746.00 | 5,770.00 | 5,639.75 | 0.73% | 3,013,700 |
| Dec 11, 2025 | 5,820.00 | 5,829.00 | 5,728.00 | 5,728.00 | 5,598.70 | -1.55% | 3,663,100 |
| Dec 10, 2025 | 5,815.00 | 5,819.00 | 5,778.00 | 5,818.00 | 5,686.67 | 0.48% | 2,428,600 |
| Dec 9, 2025 | 5,765.00 | 5,805.00 | 5,745.00 | 5,790.00 | 5,659.30 | 0.63% | 2,621,400 |
| Dec 8, 2025 | 5,775.00 | 5,777.00 | 5,724.00 | 5,754.00 | 5,624.11 | 0.23% | 2,560,500 |
| Dec 5, 2025 | 5,775.00 | 5,779.00 | 5,707.00 | 5,741.00 | 5,611.41 | -0.49% | 3,466,400 |
| Dec 4, 2025 | 5,753.00 | 5,790.00 | 5,731.00 | 5,769.00 | 5,638.77 | -0.77% | 4,377,000 |
| Dec 3, 2025 | 5,850.00 | 5,870.00 | 5,810.00 | 5,814.00 | 5,682.76 | -1.72% | 4,612,600 |
| Dec 2, 2025 | 5,896.00 | 5,962.00 | 5,855.00 | 5,916.00 | 5,782.46 | 0.87% | 3,887,000 |
| Dec 1, 2025 | 5,934.00 | 5,935.00 | 5,834.00 | 5,865.00 | 5,732.61 | -0.03% | 4,289,900 |
| Nov 28, 2025 | 5,891.00 | 5,947.00 | 5,867.00 | 5,867.00 | 5,734.56 | -0.27% | 4,075,600 |
| Nov 27, 2025 | 5,859.00 | 5,924.00 | 5,838.00 | 5,883.00 | 5,750.20 | 0.62% | 4,048,800 |
| Nov 26, 2025 | 5,820.00 | 5,898.00 | 5,803.00 | 5,847.00 | 5,715.01 | 2.58% | 6,540,400 |
| Nov 25, 2025 | 5,745.00 | 5,751.00 | 5,656.00 | 5,700.00 | 5,571.33 | -1.21% | 5,291,400 |
| Nov 21, 2025 | 5,780.00 | 5,830.00 | 5,770.00 | 5,770.00 | 5,639.75 | -0.07% | 5,224,700 |
| Nov 20, 2025 | 5,693.00 | 5,794.00 | 5,681.00 | 5,774.00 | 5,643.66 | 1.53% | 4,180,400 |
| Nov 19, 2025 | 5,654.00 | 5,705.00 | 5,613.00 | 5,687.00 | 5,558.63 | 0.30% | 3,583,500 |
| Nov 18, 2025 | 5,700.00 | 5,748.00 | 5,670.00 | 5,670.00 | 5,542.01 | -0.54% | 4,675,800 |
| Nov 17, 2025 | 5,705.00 | 5,730.00 | 5,677.00 | 5,701.00 | 5,572.31 | 0.28% | 4,337,600 |
| Nov 14, 2025 | 5,672.00 | 5,691.00 | 5,633.00 | 5,685.00 | 5,556.67 | 0.25% | 2,981,300 |
| Nov 13, 2025 | 5,711.00 | 5,735.00 | 5,651.00 | 5,671.00 | 5,542.99 | 0.30% | 3,196,300 |
| Nov 12, 2025 | 5,608.00 | 5,704.00 | 5,600.00 | 5,654.00 | 5,526.37 | 1.47% | 4,443,200 |
| Nov 11, 2025 | 5,550.00 | 5,572.00 | 5,501.00 | 5,572.00 | 5,446.22 | 0.56% | 3,212,200 |
| Nov 10, 2025 | 5,590.00 | 5,628.00 | 5,530.00 | 5,541.00 | 5,415.92 | -0.13% | 4,276,800 |
| Nov 7, 2025 | 5,482.00 | 5,577.00 | 5,481.00 | 5,548.00 | 5,422.76 | 1.43% | 6,669,900 |
| Nov 6, 2025 | 5,393.00 | 5,487.00 | 5,387.00 | 5,470.00 | 5,346.52 | 1.45% | 6,280,300 |
| Nov 5, 2025 | 5,323.00 | 5,392.00 | 5,260.00 | 5,392.00 | 5,270.28 | 2.06% | 4,900,200 |
| Nov 4, 2025 | 5,350.00 | 5,353.00 | 5,283.00 | 5,283.00 | 5,163.74 | -1.53% | 5,224,900 |
| Oct 31, 2025 | 5,357.00 | 5,463.00 | 5,300.00 | 5,365.00 | 5,243.89 | 8.93% | 12,053,900 |
| Oct 30, 2025 | 4,921.00 | 4,929.00 | 4,886.00 | 4,925.00 | 4,813.83 | 0.35% | 4,193,900 |
| Oct 29, 2025 | 4,972.00 | 4,980.00 | 4,893.00 | 4,908.00 | 4,797.21 | -1.47% | 4,177,200 |
| Oct 28, 2025 | 5,014.00 | 5,034.00 | 4,973.00 | 4,981.00 | 4,868.56 | -0.58% | 3,363,000 |
| Oct 27, 2025 | 5,003.00 | 5,010.00 | 4,981.00 | 5,010.00 | 4,896.91 | 0.78% | 2,831,600 |
| Oct 24, 2025 | 4,989.00 | 5,002.00 | 4,971.00 | 4,971.00 | 4,858.79 | -0.68% | 2,745,900 |
| Oct 23, 2025 | 5,000.00 | 5,019.00 | 4,979.00 | 5,005.00 | 4,892.02 | 0.68% | 3,306,900 |
| Oct 22, 2025 | 4,974.00 | 5,008.00 | 4,957.00 | 4,971.00 | 4,858.79 | -0.22% | 3,966,100 |
| Oct 21, 2025 | 5,000.00 | 5,013.00 | 4,974.00 | 4,982.00 | 4,869.54 | -0.76% | 2,860,800 |
| Oct 20, 2025 | 5,022.00 | 5,042.00 | 5,004.00 | 5,020.00 | 4,906.68 | 0.26% | 2,772,500 |
| Oct 17, 2025 | 4,960.00 | 5,007.00 | 4,953.00 | 5,007.00 | 4,893.98 | 1.09% | 2,945,000 |
| Oct 16, 2025 | 4,950.00 | 5,008.00 | 4,940.00 | 4,953.00 | 4,841.19 | 0.51% | 4,661,500 |
| Oct 15, 2025 | 4,925.00 | 4,944.00 | 4,903.00 | 4,928.00 | 4,816.76 | 0.37% | 2,608,500 |
| Oct 14, 2025 | 4,854.00 | 4,914.00 | 4,840.00 | 4,910.00 | 4,799.16 | 0.12% | 3,645,300 |
| Oct 10, 2025 | 4,860.00 | 4,906.00 | 4,838.00 | 4,904.00 | 4,793.30 | 0.72% | 3,409,000 |
| Oct 9, 2025 | 4,900.00 | 4,918.00 | 4,847.00 | 4,869.00 | 4,759.09 | -0.73% | 3,159,100 |
| Oct 8, 2025 | 4,910.00 | 4,948.00 | 4,893.00 | 4,905.00 | 4,794.28 | 0.57% | 3,439,200 |