OTC Markets OTCPK - Delayed Quote USD

Japan Tobacco Inc. (JAPAY)

Compare
13.59 -0.17 (-1.24%)
At close: December 13 at 3:59:16 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 13.65 13.65 13.55 13.59 13.59 51,900
Dec 12, 2024 13.77 13.79 13.73 13.76 13.76 70,900
Dec 11, 2024 13.73 13.79 13.69 13.74 13.74 28,100
Dec 10, 2024 13.90 13.90 13.78 13.80 13.80 47,000
Dec 9, 2024 14.15 14.53 13.91 13.91 13.91 39,000
Dec 6, 2024 14.06 14.07 14.02 14.07 14.07 34,800
Dec 5, 2024 13.98 14.02 13.98 13.98 13.98 34,500
Dec 4, 2024 14.18 14.18 13.93 13.93 13.93 26,200
Dec 3, 2024 14.25 14.25 14.10 14.13 14.13 64,700
Dec 2, 2024 14.02 14.09 14.02 14.04 14.04 56,500
Nov 29, 2024 14.62 14.62 13.99 14.08 14.08 20,600
Nov 27, 2024 13.50 14.01 13.50 13.93 13.93 28,500
Nov 26, 2024 13.79 13.84 13.77 13.83 13.83 36,000
Nov 25, 2024 13.76 13.80 13.73 13.80 13.80 67,700
Nov 22, 2024 13.23 13.66 13.23 13.63 13.63 59,400
Nov 21, 2024 13.23 13.83 13.23 13.53 13.53 75,400
Nov 20, 2024 13.31 13.45 13.25 13.40 13.40 42,800
Nov 19, 2024 13.23 13.53 13.23 13.43 13.43 75,100
Nov 18, 2024 13.23 13.50 13.23 13.46 13.46 109,100
Nov 15, 2024 13.23 13.45 13.23 13.40 13.40 101,100
Nov 14, 2024 13.72 13.84 13.33 13.33 13.33 57,900
Nov 13, 2024 13.21 13.42 13.05 13.39 13.39 84,600
Nov 12, 2024 14.17 14.17 13.45 13.51 13.51 81,500
Nov 11, 2024 13.72 13.87 13.67 13.71 13.71 879,400
Nov 8, 2024 13.85 14.21 13.65 13.70 13.70 1,419,200
Nov 7, 2024 14.24 14.24 13.70 13.89 13.89 1,669,300
Nov 6, 2024 13.40 13.42 13.35 13.41 13.41 36,700
Nov 5, 2024 13.54 13.61 13.54 13.55 13.55 51,500
Nov 4, 2024 13.85 13.98 13.59 13.63 13.63 71,400
Nov 1, 2024 13.54 13.58 13.50 13.58 13.58 44,000
Oct 31, 2024 13.71 13.75 13.35 13.68 13.68 71,400
Oct 30, 2024 13.81 13.86 13.77 13.77 13.77 18,700
Oct 29, 2024 13.69 13.75 13.38 13.74 13.74 48,200
Oct 28, 2024 14.03 14.03 13.42 13.43 13.43 42,400
Oct 25, 2024 13.43 13.48 13.40 13.41 13.41 41,900
Oct 24, 2024 14.17 14.17 13.13 13.56 13.56 45,600
Oct 23, 2024 13.47 13.84 13.41 13.51 13.51 41,700
Oct 22, 2024 13.51 13.54 13.46 13.52 13.52 109,200
Oct 21, 2024 13.43 13.53 13.12 13.52 13.52 36,400
Oct 18, 2024 14.23 14.23 13.91 14.01 14.01 60,900
Oct 17, 2024 13.90 14.31 13.89 14.23 14.23 37,100
Oct 16, 2024 14.52 14.81 14.21 14.21 14.21 39,500
Oct 15, 2024 14.29 14.33 14.25 14.28 14.28 52,900
Oct 14, 2024 14.42 14.49 14.42 14.47 14.47 41,700
Oct 11, 2024 14.01 14.50 14.01 14.50 14.50 27,200
Oct 10, 2024 14.60 14.68 14.59 14.67 14.67 18,000
Oct 9, 2024 13.94 14.99 13.94 14.45 14.45 49,200
Oct 8, 2024 14.51 14.60 14.47 14.58 14.58 66,900
Oct 7, 2024 14.57 14.57 14.48 14.52 14.52 162,700
Oct 4, 2024 14.51 14.52 14.46 14.51 14.51 21,400
Oct 3, 2024 14.69 14.99 14.37 14.46 14.46 27,100
Oct 2, 2024 14.50 14.52 14.43 14.49 14.49 31,900
Oct 1, 2024 14.67 14.67 14.56 14.63 14.63 57,600
Sep 30, 2024 14.62 14.62 14.52 14.55 14.55 40,400
Sep 27, 2024 13.99 14.81 13.99 14.57 14.57 18,200
Sep 26, 2024 14.31 14.62 14.31 14.61 14.61 59,500
Sep 25, 2024 14.33 14.34 14.27 14.28 14.28 16,000
Sep 24, 2024 14.47 14.51 14.46 14.51 14.51 21,800
Sep 23, 2024 14.29 14.35 14.29 14.32 14.32 17,400
Sep 20, 2024 14.23 14.65 14.23 14.30 14.30 15,600
Sep 19, 2024 14.40 14.81 14.24 14.40 14.40 13,200
Sep 18, 2024 14.27 14.37 14.20 14.28 14.28 21,900
Sep 17, 2024 14.55 14.55 14.34 14.35 14.35 28,800
Sep 16, 2024 14.49 14.55 14.47 14.55 14.55 17,700
Sep 13, 2024 14.49 14.50 14.43 14.46 14.46 13,300
Sep 12, 2024 14.41 14.50 14.39 14.50 14.50 16,300
Sep 11, 2024 14.42 14.50 14.37 14.49 14.49 40,500
Sep 10, 2024 14.64 14.95 14.61 14.72 14.72 46,600
Sep 9, 2024 14.67 14.69 14.44 14.69 14.69 28,100
Sep 6, 2024 14.42 14.63 14.37 14.43 14.43 33,200
Sep 5, 2024 14.60 14.60 14.54 14.57 14.57 17,300
Sep 4, 2024 14.28 14.40 14.28 14.36 14.36 31,100
Sep 3, 2024 14.31 14.36 14.21 14.27 14.27 21,600
Aug 30, 2024 14.63 14.85 14.37 14.40 14.40 33,700
Aug 29, 2024 14.47 14.55 14.44 14.54 14.54 17,300
Aug 28, 2024 14.46 14.46 14.39 14.42 14.42 27,500
Aug 27, 2024 14.49 14.49 14.31 14.40 14.40 15,500
Aug 26, 2024 14.37 14.37 14.28 14.31 14.31 11,800
Aug 23, 2024 14.39 14.56 14.39 14.56 14.56 24,700
Aug 22, 2024 14.36 14.36 14.15 14.15 14.15 44,200
Aug 21, 2024 14.44 14.70 14.14 14.30 14.30 145,800
Aug 20, 2024 14.10 14.39 13.99 14.02 14.02 20,400
Aug 19, 2024 14.00 14.08 13.81 14.08 14.08 43,900
Aug 16, 2024 14.43 14.43 13.99 14.09 14.09 28,900
Aug 15, 2024 13.99 14.07 13.97 14.07 14.07 35,100
Aug 14, 2024 13.78 13.82 13.78 13.82 13.82 53,100
Aug 13, 2024 13.45 13.52 13.45 13.50 13.50 56,300
Aug 12, 2024 13.20 13.35 13.19 13.34 13.34 35,800
Aug 9, 2024 13.27 13.32 13.24 13.32 13.32 42,200
Aug 8, 2024 13.34 13.44 12.96 13.39 13.39 88,800
Aug 7, 2024 13.48 13.53 13.25 13.32 13.32 256,500
Aug 6, 2024 12.21 12.90 12.21 12.75 12.75 132,800
Aug 5, 2024 13.18 13.18 12.10 12.47 12.47 67,900
Aug 2, 2024 13.62 13.62 13.13 13.15 13.15 42,100
Aug 1, 2024 14.35 14.35 13.87 13.92 13.92 26,000
Jul 31, 2024 14.50 14.65 14.30 14.60 14.60 16,900
Jul 30, 2024 14.26 14.26 14.17 14.26 14.26 15,900
Jul 29, 2024 14.24 14.28 14.23 14.26 14.26 15,100
Jul 26, 2024 14.15 14.15 14.05 14.09 14.09 14,800
Jul 25, 2024 14.09 14.15 14.08 14.13 14.13 21,800
Jul 24, 2024 14.32 14.32 14.19 14.23 14.23 75,800
Jul 23, 2024 14.31 14.37 14.30 14.36 14.36 19,900
Jul 22, 2024 14.15 14.23 14.15 14.22 14.22 22,200
Jul 19, 2024 14.07 14.09 14.02 14.04 14.04 140,400
Jul 18, 2024 14.14 14.14 14.00 14.03 14.03 32,500
Jul 17, 2024 13.94 13.95 13.90 13.95 13.95 36,800
Jul 16, 2024 13.58 13.80 13.58 13.77 13.77 27,800
Jul 15, 2024 13.80 13.80 13.75 13.76 13.76 24,000
Jul 12, 2024 13.72 13.80 13.61 13.70 13.70 38,300
Jul 11, 2024 13.84 13.93 13.77 13.77 13.77 25,800
Jul 10, 2024 13.75 14.23 13.74 13.80 13.80 31,000
Jul 9, 2024 13.60 13.64 13.59 13.64 13.64 50,500
Jul 8, 2024 13.47 13.69 13.47 13.63 13.63 15,000
Jul 5, 2024 13.48 13.68 13.30 13.68 13.68 16,600
Jul 3, 2024 13.84 13.86 13.79 13.86 13.86 7,400
Jul 2, 2024 13.64 13.68 13.63 13.63 13.63 48,700
Jul 1, 2024 13.44 13.71 13.26 13.61 13.61 22,900
Jun 28, 2024 13.52 13.73 13.48 13.54 13.54 25,800
Jun 27, 2024 13.82 13.87 13.51 13.87 13.87 24,100
Jun 26, 2024 13.56 13.96 13.56 13.73 13.73 39,900
Jun 25, 2024 14.01 14.02 13.97 13.99 13.99 38,700
Jun 24, 2024 13.91 13.92 13.86 13.89 13.89 18,600
Jun 21, 2024 13.83 13.83 13.78 13.81 13.81 22,800
Jun 20, 2024 13.81 13.81 13.77 13.80 13.80 12,700
Jun 18, 2024 14.35 14.55 14.14 14.18 14.18 16,000
Jun 17, 2024 14.10 14.24 13.87 14.24 14.24 26,200
Jun 14, 2024 14.26 14.27 14.24 14.27 14.27 22,500
Jun 13, 2024 14.25 14.28 14.21 14.21 14.21 5,300
Jun 12, 2024 14.52 14.63 14.41 14.44 14.44 31,100
Jun 11, 2024 14.50 14.50 14.43 14.46 14.46 15,100
Jun 10, 2024 14.50 14.54 14.50 14.54 14.54 14,700
Jun 7, 2024 14.50 14.56 14.50 14.54 14.54 12,500
Jun 6, 2024 14.53 14.62 14.47 14.52 14.52 11,300
Jun 5, 2024 14.54 14.60 14.53 14.57 14.57 29,200
Jun 4, 2024 14.50 14.66 14.45 14.65 14.65 18,900
Jun 3, 2024 14.36 14.42 14.35 14.37 14.37 14,600
May 31, 2024 14.14 14.14 14.07 14.11 14.11 14,800
May 30, 2024 14.03 14.06 14.00 14.01 14.01 18,500
May 29, 2024 14.00 14.00 13.88 13.88 13.88 21,900
May 28, 2024 14.08 14.08 14.04 14.04 14.04 12,100
May 24, 2024 14.02 14.17 14.02 14.14 14.14 30,500
May 23, 2024 13.87 14.04 13.87 14.01 14.01 24,700
May 22, 2024 14.11 14.11 14.05 14.06 14.06 28,500
May 21, 2024 13.87 14.37 13.87 14.17 14.17 19,700
May 20, 2024 14.29 14.37 14.20 14.26 14.26 16,400
May 17, 2024 14.13 14.37 14.12 14.25 14.25 12,900
May 16, 2024 14.13 14.14 14.09 14.14 14.14 13,100
May 15, 2024 14.05 14.16 14.05 14.16 14.16 15,400
May 14, 2024 13.85 13.90 13.85 13.89 13.89 12,400
May 13, 2024 13.97 13.99 13.94 13.96 13.96 15,600
May 10, 2024 13.69 14.13 13.69 14.09 14.09 24,300
May 9, 2024 14.08 14.14 13.80 14.13 14.13 74,900
May 8, 2024 14.09 14.09 13.69 13.77 13.77 22,900
May 7, 2024 14.00 14.00 13.85 13.91 13.91 27,500
May 6, 2024 13.99 14.00 13.76 13.99 13.99 20,400
May 3, 2024 13.98 14.00 13.92 14.00 14.00 35,300
May 2, 2024 13.65 13.91 13.65 13.91 13.91 22,400
May 1, 2024 13.45 13.54 13.44 13.49 13.49 12,800
Apr 30, 2024 13.52 13.52 13.39 13.41 13.41 35,500
Apr 29, 2024 13.39 13.50 13.38 13.45 13.45 49,600
Apr 26, 2024 13.29 13.36 13.26 13.36 13.36 41,800
Apr 25, 2024 13.24 13.30 13.22 13.30 13.30 26,000
Apr 24, 2024 13.32 13.65 13.24 13.46 13.46 29,700
Apr 23, 2024 13.48 13.58 13.47 13.49 13.49 26,300
Apr 22, 2024 13.50 13.65 13.34 13.41 13.41 100,000
Apr 19, 2024 13.06 13.23 12.98 13.19 13.19 22,000
Apr 18, 2024 13.13 13.17 13.08 13.10 13.10 34,100
Apr 17, 2024 13.28 13.28 13.10 13.19 13.19 33,900
Apr 16, 2024 13.40 13.40 13.20 13.26 13.26 72,500
Apr 15, 2024 13.25 13.53 13.25 13.42 13.42 42,100
Apr 12, 2024 13.48 13.55 13.43 13.43 13.43 25,900
Apr 11, 2024 13.42 13.48 13.37 13.48 13.48 28,000
Apr 10, 2024 13.65 13.65 13.37 13.39 13.39 21,700
Apr 9, 2024 13.50 13.58 13.50 13.55 13.55 37,200
Apr 8, 2024 13.60 13.60 13.45 13.50 13.50 20,600
Apr 5, 2024 13.47 13.52 13.47 13.48 13.48 25,600
Apr 4, 2024 13.60 13.63 13.53 13.56 13.56 15,800
Apr 3, 2024 13.51 13.60 13.51 13.59 13.59 321,300
Apr 2, 2024 13.66 13.66 13.58 13.59 13.59 25,100
Apr 1, 2024 13.35 13.43 13.11 13.43 13.43 34,300
Mar 28, 2024 13.20 13.29 13.17 13.27 13.27 20,500
Mar 27, 2024 13.10 13.17 13.10 13.17 13.17 19,300
Mar 26, 2024 13.00 13.09 13.00 13.08 13.08 38,700
Mar 25, 2024 13.10 13.11 13.04 13.07 13.07 30,100
Mar 22, 2024 13.13 13.20 12.83 13.04 13.04 24,600
Mar 21, 2024 13.12 13.41 13.03 13.03 13.03 30,200
Mar 20, 2024 12.73 13.14 12.73 13.13 13.13 26,700
Mar 19, 2024 13.07 13.11 12.98 13.11 13.11 44,900
Mar 18, 2024 13.02 13.10 13.00 13.09 13.09 17,200
Mar 15, 2024 12.95 12.95 12.88 12.90 12.90 42,000
Mar 14, 2024 13.00 13.03 12.94 12.99 12.99 38,700
Mar 13, 2024 12.93 12.96 12.89 12.92 12.92 12,700
Mar 12, 2024 12.89 12.95 12.89 12.93 12.93 26,400
Mar 11, 2024 12.91 12.91 12.86 12.87 12.87 19,200
Mar 8, 2024 13.04 13.09 13.00 13.00 13.00 25,500
Mar 7, 2024 12.96 13.00 12.96 13.00 13.00 11,400
Mar 6, 2024 12.89 12.98 12.79 12.95 12.95 21,400
Mar 5, 2024 12.88 12.89 12.81 12.86 12.86 20,200
Mar 4, 2024 12.76 12.80 12.69 12.72 12.72 19,300
Mar 1, 2024 12.83 12.90 12.83 12.89 12.89 26,100
Feb 29, 2024 13.06 13.09 12.86 12.95 12.95 29,000
Feb 28, 2024 12.90 13.06 12.84 12.90 12.90 19,400
Feb 27, 2024 13.00 13.03 12.98 13.02 13.02 28,500
Feb 26, 2024 12.76 13.07 12.76 13.05 13.05 22,200
Feb 23, 2024 13.11 13.15 12.81 13.11 13.11 24,500
Feb 22, 2024 13.01 13.13 12.85 13.13 13.13 8,100
Feb 21, 2024 12.96 13.04 12.77 12.94 12.94 28,900
Feb 20, 2024 12.99 13.05 12.92 12.99 12.99 40,100
Feb 16, 2024 12.93 13.25 12.83 12.83 12.83 11,000
Feb 15, 2024 12.76 12.96 12.76 12.96 12.96 85,600
Feb 14, 2024 12.96 13.00 12.93 13.00 13.00 23,400
Feb 13, 2024 13.19 13.23 13.00 13.20 13.20 34,000
Feb 12, 2024 13.16 13.20 13.13 13.17 13.17 15,800
Feb 9, 2024 13.13 13.16 13.10 13.16 13.16 52,300
Feb 8, 2024 13.07 13.07 13.00 13.07 13.07 23,300
Feb 7, 2024 13.18 13.30 13.12 13.26 13.26 23,400
Feb 6, 2024 13.20 13.23 13.19 13.20 13.20 29,200
Feb 5, 2024 13.12 13.16 13.09 13.16 13.16 12,400
Feb 2, 2024 13.16 13.22 13.04 13.22 13.22 37,600
Feb 1, 2024 13.17 13.33 13.11 13.33 13.33 7,100
Jan 31, 2024 12.93 13.19 12.93 13.11 13.11 14,600
Jan 30, 2024 12.92 12.94 12.90 12.93 12.93 23,200
Jan 29, 2024 12.85 12.91 12.81 12.89 12.89 33,800
Jan 26, 2024 12.81 12.87 12.72 12.76 12.76 11,000
Jan 25, 2024 12.87 12.87 12.80 12.86 12.86 19,400
Jan 24, 2024 12.90 12.94 12.84 12.84 12.84 42,000
Jan 23, 2024 12.86 12.86 12.77 12.82 12.82 15,300
Jan 22, 2024 12.73 12.84 12.73 12.80 12.80 13,600
Jan 19, 2024 12.90 12.90 12.74 12.82 12.82 10,300
Jan 18, 2024 12.98 13.00 12.97 12.99 12.99 16,400
Jan 17, 2024 12.89 12.90 12.78 12.85 12.85 30,500
Jan 16, 2024 13.05 13.09 12.99 12.99 12.99 13,800
Jan 12, 2024 13.09 13.09 12.99 13.01 13.01 12,600
Jan 11, 2024 13.11 13.11 12.94 13.05 13.05 13,200
Jan 10, 2024 13.17 13.17 13.08 13.11 13.11 75,600
Jan 9, 2024 13.10 13.10 12.95 12.98 12.98 12,000
Jan 8, 2024 12.95 13.08 12.95 13.08 13.08 20,900
Jan 5, 2024 12.93 13.05 12.93 12.96 12.96 15,100
Jan 4, 2024 12.81 12.85 12.77 12.77 12.77 19,100
Jan 3, 2024 12.71 12.74 12.66 12.72 12.72 24,700
Jan 2, 2024 12.80 12.84 12.74 12.82 12.82 13,700
Dec 29, 2023 12.85 12.88 12.85 12.87 12.87 10,800
Dec 28, 2023 12.68 12.82 12.68 12.74 12.74 17,500
Dec 27, 2023 12.70 13.20 12.70 13.12 13.12 22,800
Dec 26, 2023 13.58 13.59 13.06 13.21 13.21 22,500
Dec 22, 2023 13.10 13.21 13.08 13.21 13.21 76,700
Dec 21, 2023 13.05 13.09 13.04 13.09 13.09 17,500
Dec 20, 2023 12.95 13.00 12.82 12.85 12.85 25,400
Dec 19, 2023 12.90 13.00 12.89 12.94 12.94 20,400
Dec 18, 2023 12.82 12.82 12.76 12.82 12.82 30,900
Dec 15, 2023 13.04 13.11 12.92 12.96 12.96 29,400
Dec 14, 2023 12.94 13.03 12.85 13.02 13.02 14,400

Related Tickers

IMBBY Imperial Brands PLC
32.97
-0.18%
 
TABAK.PR Philip Morris CR a.s.
16,740.00
+0.12%
 
UVV Universal Corporation
56.48
+0.11%
 
TPB Turning Point Brands, Inc.
60.52
-3.03%
 
IMB.L Imperial Brands PLC
2,616.00
+0.85%
 
BATS.L British American Tobacco p.l.c.
2,992.00
+0.74%
 
BTI British American Tobacco p.l.c.
37.65
+0.24%
 
PM Philip Morris International Inc.
126.62
-0.30%
 
MO Altria Group, Inc.
54.92
-0.13%