Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Tob Inc ADR (OP: JAPAY )

13.87 -0.19 (-1.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.960 10.03 9.915 9.920 25,422 -0.12(-1.20%)
May 27, 2021 10.01 10.09 9.998 10.04 26,878 +0.07(+0.70%)
May 26, 2021 10.00 10.01 9.970 9.970 23,989 -0.04(-0.40%)
May 25, 2021 10.08 10.08 9.980 10.01 58,020 -0.04(-0.40%)
May 24, 2021 9.940 10.07 9.940 10.05 7,243 +0.09(+0.90%)
May 21, 2021 9.960 10.07 9.910 9.960 16,177 -0.02(-0.20%)
May 20, 2021 9.928 10.00 9.890 9.980 29,955 +0.06(+0.60%)
May 19, 2021 9.910 9.970 9.830 9.920 11,902 -0.03(-0.30%)
May 18, 2021 9.891 9.990 9.880 9.950 14,297 +0.06(+0.61%)
May 17, 2021 9.830 9.960 9.830 9.890 24,742 -0.04(-0.40%)
May 14, 2021 10.15 10.15 9.840 9.930 13,285 +0.08(+0.81%)
May 13, 2021 9.805 9.920 9.760 9.850 33,022 +0.16(+1.65%)
May 12, 2021 9.840 9.940 9.665 9.690 20,036 -0.11(-1.12%)
May 11, 2021 9.802 9.860 9.760 9.800 25,863 +0.04(+0.41%)
May 10, 2021 9.780 9.875 9.715 9.760 28,027 -0.04(-0.41%)
May 07, 2021 10.10 10.10 9.705 9.800 58,810 +0.23(+2.40%)
May 06, 2021 9.510 9.600 9.450 9.570 91,658 -0.18(-1.85%)
May 05, 2021 9.670 9.750 9.550 9.750 11,382 +0.05(+0.51%)
May 04, 2021 9.649 9.765 9.500 9.700 21,711 -0.08(-0.82%)
May 03, 2021 9.500 9.790 9.500 9.780 26,654 +0.04(+0.41%)
Apr 30, 2021 9.500 9.800 9.450 9.740 184,600 +0.27(+2.85%)
Apr 29, 2021 9.660 9.710 9.380 9.470 22,519 +0.02(+0.21%)
Apr 28, 2021 9.462 9.630 9.400 9.450 15,380 -0.04(-0.42%)
Apr 27, 2021 9.550 9.560 9.410 9.490 32,340 -0.08(-0.89%)
Apr 26, 2021 9.600 9.850 9.560 9.575 18,972 -0.07(-0.67%)
Apr 23, 2021 9.750 9.750 9.586 9.640 23,900 +0.08(+0.84%)
Apr 22, 2021 9.605 9.690 9.520 9.560 63,561 -0.03(-0.29%)
Apr 21, 2021 9.460 9.640 9.460 9.588 103,233 +0.10(+1.03%)
Apr 20, 2021 9.540 9.540 9.432 9.490 46,276 -0.13(-1.35%)
Apr 19, 2021 9.670 9.765 9.520 9.620 82,716 +0.06(+0.63%)
Apr 16, 2021 9.570 9.630 9.550 9.560 24,600 -0.04(-0.42%)
Apr 15, 2021 9.622 9.670 9.510 9.600 22,870 +0.07(+0.73%)
Apr 14, 2021 9.510 9.565 9.500 9.530 33,901 +0.03(+0.32%)
Apr 13, 2021 9.190 9.600 9.190 9.500 29,859 +0.03(+0.32%)
Apr 12, 2021 9.555 9.555 9.470 9.470 25,959 +0.02(+0.21%)
Apr 09, 2021 9.450 9.450 9.405 9.450 14,100 +0.09(+0.96%)
Apr 08, 2021 9.040 9.420 9.040 9.360 27,011 -0.02(-0.21%)
Apr 07, 2021 9.690 9.690 9.350 9.380 52,145 -0.02(-0.21%)
Apr 06, 2021 9.410 9.430 9.380 9.400 72,657 -0.07(-0.74%)
Apr 05, 2021 9.500 9.500 9.420 9.470 19,717 -0.04(-0.42%)
Apr 01, 2021 9.730 9.730 9.410 9.510 23,700 -0.09(-0.89%)
Mar 31, 2021 9.670 9.670 9.550 9.595 57,496 -0.16(-1.69%)
Mar 30, 2021 9.680 9.760 9.680 9.760 14,228 -0.04(-0.41%)
Mar 29, 2021 9.750 9.850 9.750 9.800 27,630 +0.13(+1.34%)
Mar 26, 2021 9.610 9.710 9.600 9.670 39,200 -0.05(-0.51%)
Mar 25, 2021 9.590 9.720 9.590 9.720 53,821 +0.12(+1.25%)
Mar 24, 2021 9.555 9.600 9.520 9.600 23,319 -0.02(-0.21%)
Mar 23, 2021 9.620 9.680 9.600 9.620 34,702 -0.10(-1.00%)
Mar 22, 2021 9.650 9.740 9.650 9.717 33,625 +0.02(+0.18%)
Mar 19, 2021 9.630 9.700 9.580 9.700 29,600 +0.21(+2.26%)
Mar 18, 2021 9.430 9.520 9.420 9.486 89,294 +0.05(+0.54%)
Mar 17, 2021 9.390 9.470 9.360 9.435 53,621 +0.04(+0.48%)
Mar 16, 2021 9.380 9.410 9.330 9.390 60,696 +0.11(+1.19%)
Mar 15, 2021 9.540 9.540 9.220 9.280 96,831 +0.03(+0.32%)
Mar 12, 2021 9.170 9.250 9.170 9.250 25,900 +0.02(+0.22%)
Mar 11, 2021 9.250 9.250 9.150 9.230 38,343 -0.06(-0.65%)
Mar 10, 2021 9.310 9.310 9.200 9.290 88,981 +0.04(+0.43%)
Mar 09, 2021 9.248 9.530 9.220 9.250 116,364 +0.22(+2.44%)
Mar 08, 2021 8.860 9.100 8.860 9.030 64,795 +0.17(+1.92%)
Mar 05, 2021 8.910 8.970 8.830 8.860 85,500 +0.07(+0.80%)
Mar 04, 2021 8.875 8.914 8.740 8.790 70,343 -0.03(-0.34%)
Mar 03, 2021 8.840 8.870 8.800 8.820 115,638 -0.07(-0.83%)
Mar 02, 2021 8.980 8.980 8.870 8.894 110,495 -0.12(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.