Japan Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.92	30.92	30.88	30.88	30.88	-0.06%	-
Apr 27, 2026	31.00	31.00	30.79	30.90	30.90	-0.71%	-
Apr 24, 2026	31.37	31.37	30.95	31.12	31.12	1.04%	-
Apr 23, 2026	31.42	31.42	30.80	30.80	30.80	1.48%	-
Apr 22, 2026	30.40	30.40	30.34	30.35	30.35	-0.95%	-
Apr 21, 2026	30.65	30.81	30.64	30.64	30.64	-1.92%	-
Apr 20, 2026	31.03	31.24	31.01	31.24	31.24	0.22%	-
Apr 17, 2026	30.99	31.17	30.95	31.17	31.17	0.32%	-
Apr 16, 2026	31.18	31.18	31.07	31.07	31.07	-1.21%	-
Apr 15, 2026	31.48	31.50	31.35	31.45	31.45	-0.51%	-
Apr 14, 2026	31.38	31.69	31.38	31.61	31.61	-0.69%	-
Apr 13, 2026	31.92	31.92	31.83	31.83	31.83	-0.38%	-
Apr 10, 2026	32.13	32.13	31.95	31.95	31.95	-0.84%	-
Apr 9, 2026	32.52	32.52	32.22	32.22	32.22	-2.33%	-
Apr 8, 2026	32.91	33.05	32.88	32.99	32.99	0.40%	-
Apr 7, 2026	32.89	32.93	32.86	32.86	32.86	0.86%	-
Apr 2, 2026	32.56	32.62	32.55	32.58	32.58	-0.70%	-
Apr 1, 2026	32.99	33.01	32.81	32.81	32.81	-1.47%	-
Mar 31, 2026	32.80	33.30	32.80	33.30	33.30	0.82%	-
Mar 30, 2026	32.78	33.05	32.78	33.03	33.03	2.83%	-
Mar 27, 2026	32.26	32.26	32.08	32.12	32.12	-1.77%	-
Mar 26, 2026	32.45	32.70	32.32	32.70	32.70	0.96%	-
Mar 25, 2026	32.25	32.39	32.22	32.39	32.39	2.21%	-
Mar 24, 2026	31.71	31.71	31.64	31.69	31.69	1.93%	-
Mar 23, 2026	30.26	31.10	30.26	31.09	31.09	0.58%	-
Mar 20, 2026	31.63	31.63	30.91	30.91	30.91	-2.65%	-
Mar 19, 2026	31.82	31.88	31.71	31.75	31.75	-1.55%	-
Mar 18, 2026	32.32	32.32	32.25	32.25	32.25	0.22%	-
Mar 17, 2026	32.17	32.26	32.16	32.18	32.18	0.25%	-
Mar 16, 2026	31.96	32.10	31.85	32.10	32.10	2.65%	-
Mar 13, 2026	31.09	31.28	31.03	31.27	31.27	1.26%	-
Mar 12, 2026	30.78	30.88	30.78	30.88	30.88	-1.87%	-
Mar 11, 2026	31.40	31.47	31.38	31.47	31.47	0.61%	-
Mar 10, 2026	31.35	31.40	31.26	31.28	31.28	0.97%	-
Mar 9, 2026	31.00	31.02	30.98	30.98	30.98	-0.39%	-
Mar 6, 2026	31.17	31.17	30.85	31.10	31.10	-0.26%	-
Mar 5, 2026	31.14	31.18	31.11	31.18	31.18	-1.02%	-
Mar 4, 2026	30.82	31.50	30.82	31.50	31.50	1.61%	-
Mar 3, 2026	31.74	31.74	30.70	31.00	31.00	-4.50%	-
Mar 2, 2026	32.47	32.47	32.34	32.46	32.46	-0.18%	-
Feb 27, 2026	32.49	32.56	32.49	32.52	32.52	-0.40%	-
Feb 26, 2026	32.54	32.69	32.54	32.65	32.65	-0.91%	-
Feb 25, 2026	32.96	32.96	32.90	32.95	32.95	1.20%	-
Feb 24, 2026	32.52	32.56	32.52	32.56	32.56	0.03%	-
Feb 23, 2026	32.59	32.64	32.55	32.55	32.55	-0.15%	-
Feb 20, 2026	32.24	32.60	32.24	32.60	32.60	-0.21%	-
Feb 19, 2026	32.67	32.70	32.57	32.67	32.67	-0.21%	-
Feb 18, 2026	32.80	32.81	32.74	32.74	32.74	0.74%	-
Feb 17, 2026	32.55	32.55	32.50	32.50	32.50	-1.19%	-
Feb 16, 2026	33.19	33.19	32.87	32.89	32.89	-2.00%	-
Feb 13, 2026	33.30	33.56	33.30	33.56	33.56	-1.24%	-
Feb 12, 2026	33.94	33.98	33.66	33.98	33.98	2.26%	-
Feb 11, 2026	33.13	33.30	33.04	33.23	33.23	0.79%	-
Feb 10, 2026	32.66	32.97	32.66	32.97	32.97	-0.45%	-
Feb 9, 2026	32.98	33.12	32.98	33.12	33.12	1.01%	-
Feb 6, 2026	32.39	32.79	32.39	32.79	32.79	2.21%	-
Feb 5, 2026	32.01	32.11	32.01	32.08	32.08	1.01%	-
Feb 4, 2026	31.83	31.83	31.76	31.76	31.76	0.95%	-
Feb 3, 2026	31.53	31.58	31.46	31.46	31.46	0.90%	-
Feb 2, 2026	30.97	31.18	30.97	31.18	31.18	2.36%	-
Jan 30, 2026	30.34	30.46	30.22	30.46	30.46	-0.03%	-
Jan 29, 2026	30.21	30.47	30.21	30.47	30.47	0.99%	-
Jan 28, 2026	30.16	30.19	30.16	30.17	30.17	-0.59%	-
Jan 27, 2026	30.36	30.42	30.35	30.35	30.35	-0.46%	-
Jan 26, 2026	30.69	30.72	30.49	30.49	30.49	0.23%	-
Jan 23, 2026	30.40	30.45	30.38	30.42	30.42	-1.87%	-
Jan 22, 2026	30.72	31.00	30.62	31.00	31.00	-0.39%	-
Jan 21, 2026	31.12	31.13	31.10	31.12	31.12	-1.27%	-
Jan 20, 2026	31.75	31.75	31.52	31.52	31.52	0.51%	-
Jan 19, 2026	31.31	31.36	31.31	31.36	31.36	-0.67%	-
Jan 16, 2026	31.54	31.57	31.54	31.57	31.57	-0.82%	-
Jan 15, 2026	31.79	31.83	31.75	31.83	31.83	1.18%	-
Jan 14, 2026	31.40	31.50	31.40	31.46	31.46	0.83%	-
Jan 13, 2026	31.19	31.20	31.07	31.20	31.20	-0.76%	-
Jan 12, 2026	31.43	31.47	31.43	31.44	31.44	-0.13%	-
Jan 9, 2026	31.51	31.51	31.48	31.48	31.48	-	-
Jan 8, 2026	31.37	31.48	31.33	31.48	31.48	1.48%	-
Jan 7, 2026	30.96	31.02	30.89	31.02	31.02	0.45%	-
Jan 6, 2026	30.76	30.88	30.76	30.88	30.88	1.41%	-
Jan 5, 2026	30.66	30.70	30.45	30.45	30.45	-1.17%	-
Jan 2, 2026	30.82	30.94	30.81	30.81	30.81	-0.06%	-
Dec 30, 2025	30.73	30.83	30.73	30.83	30.83	-1.69%	-
Dec 23, 2025	31.40	31.40	31.36	31.36	30.65	0.16%	-
Dec 22, 2025	31.29	31.32	31.29	31.31	30.61	-0.29%	-
Dec 19, 2025	31.45	31.45	31.37	31.40	30.69	-0.41%	-
Dec 18, 2025	31.65	31.65	31.48	31.53	30.82	-0.66%	-
Dec 17, 2025	31.81	31.81	31.74	31.74	31.03	-0.03%	-
Dec 16, 2025	31.87	31.88	31.75	31.75	31.04	0.06%	-
Dec 15, 2025	32.10	32.10	31.73	31.73	31.02	0.41%	-
Dec 12, 2025	31.61	31.61	31.56	31.60	30.89	0.57%	-
Dec 11, 2025	31.42	31.45	31.42	31.42	30.71	-1.94%	-
Dec 10, 2025	31.92	32.04	31.91	32.04	31.32	0.82%	-
Dec 9, 2025	31.80	31.81	31.78	31.78	31.07	0.44%	-
Dec 8, 2025	31.76	31.77	31.64	31.64	30.93	-0.35%	-
Dec 5, 2025	31.87	31.87	31.75	31.75	31.04	0.09%	-
Dec 4, 2025	31.73	31.84	31.72	31.72	31.01	-0.81%	-
Dec 3, 2025	32.07	32.07	31.95	31.98	31.26	-1.99%	-
Dec 2, 2025	32.62	32.66	32.55	32.63	31.90	0.46%	-
Dec 1, 2025	32.49	32.49	32.47	32.48	31.75	-0.22%	-
Nov 28, 2025	32.32	32.55	32.32	32.55	31.82	0.71%	-