Japan Tobacco (JAPAF) Historical Prices
80 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 38.61 | 40.51 | 38.61 | 39.05 | 39.05 | -16.03% | 2,077 | 8.70 |
| Nov 04, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.37% | 60 | 0.25 |
| Nov 03, 2026 | 46.68 | 47.51 | 45.84 | 46.68 | 46.68 | -0.42% | 0 | 0.00 |
| Nov 02, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | +2.51% | 1,065 | 4.82 |
| Oct 30, 2026 | 45.73 | 46.90 | 44.55 | 45.73 | 45.73 | +1.39% | 0 | 0.00 |
| Oct 29, 2026 | 48.55 | 48.55 | 45.10 | 45.10 | 45.10 | -3.21% | 23 | 0.10 |
| Oct 28, 2026 | 46.60 | 48.64 | 44.55 | 46.60 | 46.60 | -1.91% | 0 | 0.00 |
| Oct 27, 2026 | 47.50 | 49.83 | 45.17 | 47.50 | 47.50 | +3.15% | 0 | 0.00 |
| Oct 26, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | +0.30% | 50 | 0.22 |
| Oct 23, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | +0.86% | 8,263 | 87.70 |
| Oct 22, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -4.91% | 166 | 1.81 |
| Oct 21, 2026 | 47.87 | 49.69 | 46.05 | 47.87 | 47.87 | +1.11% | 0 | 0.00 |
| Oct 20, 2026 | 47.35 | 49.56 | 45.13 | 47.35 | 47.35 | +0.11% | 0 | 0.00 |
| Oct 19, 2026 | 47.30 | 49.67 | 44.92 | 47.30 | 47.30 | -0.20% | 0 | 0.00 |
| Oct 16, 2026 | 47.39 | 49.69 | 45.09 | 47.39 | 47.39 | +1.04% | 0 | 0.00 |
| Oct 15, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | +3.43% | 1,000 | 12.21 |
| Oct 14, 2026 | 45.35 | 46.90 | 43.79 | 45.35 | 45.35 | -0.06% | 0 | 0.00 |
| Oct 13, 2026 | 45.37 | 46.90 | 43.84 | 45.37 | 45.37 | -0.33% | 0 | 0.00 |
| Oct 12, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -1.90% | 705 | 9.33 |
| Oct 09, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | +10.21% | 5 | 0.07 |
| Oct 08, 2026 | 43.48 | 43.48 | 42.10 | 42.10 | 42.10 | -4.87% | 75 | 1.01 |
| Oct 07, 2026 | 44.26 | 46.41 | 42.10 | 44.26 | 44.26 | +0.12% | 0 | 0.00 |
| Oct 06, 2026 | 44.20 | 46.30 | 42.10 | 44.20 | 44.20 | -4.39% | 0 | 0.00 |
| Oct 05, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | +5.09% | 1 | 0.01 |
| Oct 02, 2026 | 43.99 | 45.88 | 42.10 | 43.99 | 43.99 | +0.21% | 0 | 0.00 |
| Oct 01, 2026 | 43.90 | 45.70 | 42.10 | 43.90 | 43.90 | -1.29% | 0 | 0.00 |
| Sep 30, 2026 | 44.48 | 46.84 | 42.11 | 44.48 | 44.48 | +2.12% | 0 | 0.00 |
| Sep 29, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.09% | 55 | 0.67 |
| Sep 28, 2026 | 44.03 | 45.96 | 42.10 | 44.03 | 44.03 | -0.67% | 0 | 0.00 |
| Sep 25, 2026 | 44.33 | 46.55 | 42.10 | 44.33 | 44.33 | +0.99% | 0 | 0.00 |
| Sep 24, 2026 | 43.89 | 45.68 | 42.10 | 43.89 | 43.89 | -0.39% | 0 | 0.00 |
| Sep 23, 2026 | 44.06 | 46.02 | 42.10 | 44.06 | 44.06 | -0.36% | 0 | 0.00 |
| Sep 22, 2026 | 44.22 | 46.34 | 42.10 | 44.22 | 44.22 | +4.64% | 0 | 0.00 |
| Sep 21, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | +0.00% | 154 | 0.95 |
| Sep 18, 2026 | 42.00 | 43.64 | 42.00 | 42.26 | 42.26 | -3.95% | 330 | 2.11 |
| Sep 17, 2026 | 43.05 | 44.00 | 43.05 | 44.00 | 44.00 | +0.79% | 33 | 0.21 |
| Sep 16, 2026 | 43.66 | 45.89 | 41.42 | 43.66 | 43.66 | -0.38% | 0 | 0.00 |
| Sep 15, 2026 | 43.83 | 43.83 | 43.82 | 43.82 | 43.82 | +0.15% | 1,415 | 10.45 |
| Sep 14, 2026 | 43.76 | 46.08 | 41.43 | 43.76 | 43.76 | +0.05% | 0 | 0.00 |
| Sep 11, 2026 | 43.74 | 46.17 | 41.30 | 43.74 | 43.74 | +2.50% | 0 | 0.00 |
| Sep 10, 2026 | 42.67 | 45.09 | 40.25 | 42.67 | 42.67 | -3.24% | 0 | 0.00 |
| Sep 09, 2026 | 45.55 | 45.55 | 43.06 | 44.10 | 44.10 | +5.54% | 1,050 | 4.15 |
| Sep 08, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -7.96% | 50 | 0.20 |
| Sep 07, 2026 | 41.30 | 45.40 | 41.30 | 45.40 | 45.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 41.30 | 45.40 | 41.30 | 45.40 | 45.40 | +8.56% | 61 | 0.24 |
| Sep 03, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -5.08% | 8 | 0.03 |
| Sep 01, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | +1.58% | 2 | 0.01 |
| Aug 31, 2026 | 43.38 | 45.83 | 40.92 | 43.38 | 43.38 | -0.17% | 0 | 0.00 |
| Aug 28, 2026 | 43.45 | 43.95 | 42.95 | 43.45 | 43.45 | -2.28% | 0 | 0.00 |
