Japan Tobacco(JP:2914)
Â¥5,562.00+62.00 (+1.13%)
JP:2914
Japan Tobacco historical prices
Â¥5,562.00
At close:+62.00 (+1.13%)
Want to see JP:2914 full AI Analyst Report?
Japan Tobacco (2914) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,500.00 | 5,614.00 | 5,441.00 | 5,562.00 | 5,562.00 | +1.13% | 24,084,699 | 4.88 |
| Nov 10, 2026 | 5,269.00 | 5,573.00 | 5,200.00 | 5,500.00 | 5,500.00 | -12.27% | 71,030,898 | 18.46 |
| Nov 09, 2026 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | 5,269.00 | -15.95% | 10,929,900 | 2.93 |
| Nov 06, 2026 | 6,269.00 | 6,269.00 | 6,269.00 | 6,269.00 | 6,269.00 | -19.31% | 2,794,400 | 0.76 |
| Nov 05, 2026 | 7,639.00 | 7,769.00 | 7,618.00 | 7,769.00 | 7,769.00 | +5.23% | 7,942,400 | 2.20 |
| Nov 04, 2026 | 7,423.00 | 7,453.00 | 7,337.00 | 7,383.00 | 7,383.00 | +0.26% | 5,325,900 | 1.49 |
| Nov 03, 2026 | 7,364.00 | 7,403.00 | 7,193.00 | 7,364.00 | 7,364.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7,247.00 | 7,403.00 | 7,193.00 | 7,364.00 | 7,364.00 | +1.61% | 4,262,300 | 1.16 |
| Oct 30, 2026 | 7,251.00 | 7,320.00 | 7,126.00 | 7,247.00 | 7,247.00 | -2.08% | 7,843,000 | 2.17 |
| Oct 29, 2026 | 7,375.00 | 7,433.00 | 7,333.00 | 7,401.00 | 7,401.00 | +0.94% | 7,029,100 | 1.96 |
| Oct 28, 2026 | 7,446.00 | 7,463.00 | 7,330.00 | 7,332.00 | 7,332.00 | -2.29% | 4,329,500 | 1.16 |
| Oct 27, 2026 | 7,520.00 | 7,588.00 | 7,441.00 | 7,504.00 | 7,504.00 | -1.25% | 4,942,200 | 1.32 |
| Oct 26, 2026 | 7,520.00 | 7,668.00 | 7,493.00 | 7,599.00 | 7,599.00 | +0.80% | 4,148,500 | 1.10 |
| Oct 23, 2026 | 7,580.00 | 7,705.00 | 7,511.00 | 7,539.00 | 7,539.00 | +0.78% | 5,890,100 | 1.57 |
| Oct 22, 2026 | 7,537.00 | 7,589.00 | 7,476.00 | 7,481.00 | 7,481.00 | -0.28% | 3,512,600 | 0.94 |
| Oct 21, 2026 | 7,503.00 | 7,575.00 | 7,482.00 | 7,502.00 | 7,502.00 | -0.21% | 3,816,500 | 1.01 |
| Oct 20, 2026 | 7,471.00 | 7,545.00 | 7,463.00 | 7,518.00 | 7,518.00 | +0.36% | 2,915,400 | 0.77 |
| Oct 19, 2026 | 7,575.00 | 7,617.00 | 7,487.00 | 7,491.00 | 7,491.00 | +0.09% | 4,570,800 | 1.20 |
| Oct 16, 2026 | 7,463.00 | 7,573.00 | 7,455.00 | 7,484.00 | 7,484.00 | -0.21% | 4,671,600 | 1.22 |
| Oct 15, 2026 | 7,400.00 | 7,523.00 | 7,353.00 | 7,500.00 | 7,500.00 | +2.25% | 6,654,400 | 1.79 |
| Oct 14, 2026 | 7,303.00 | 7,343.00 | 7,226.00 | 7,335.00 | 7,335.00 | +0.22% | 3,280,500 | 0.87 |
| Oct 13, 2026 | 7,235.00 | 7,343.00 | 7,215.00 | 7,319.00 | 7,319.00 | +1.23% | 5,190,000 | 1.37 |
| Oct 12, 2026 | 7,230.00 | 7,297.00 | 7,099.00 | 7,230.00 | 7,230.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,099.00 | 7,297.00 | 7,099.00 | 7,230.00 | 7,230.00 | +3.88% | 8,322,800 | 2.22 |
| Oct 08, 2026 | 6,997.00 | 6,997.00 | 6,892.00 | 6,960.00 | 6,960.00 | -0.43% | 3,418,000 | 0.91 |
| Oct 07, 2026 | 6,938.00 | 7,015.00 | 6,928.00 | 6,990.00 | 6,990.00 | +0.78% | 3,810,300 | 1.02 |
| Oct 06, 2026 | 6,939.00 | 6,958.00 | 6,880.00 | 6,936.00 | 6,936.00 | +0.09% | 3,119,900 | 0.83 |
| Oct 05, 2026 | 6,848.00 | 6,930.00 | 6,824.00 | 6,930.00 | 6,930.00 | +1.46% | 2,893,000 | 0.76 |
| Oct 02, 2026 | 6,816.00 | 6,863.00 | 6,774.00 | 6,830.00 | 6,830.00 | -0.38% | 3,875,700 | 1.02 |
| Oct 01, 2026 | 6,889.00 | 6,911.00 | 6,813.00 | 6,856.00 | 6,856.00 | -1.86% | 5,112,800 | 1.35 |
| Sep 30, 2026 | 6,899.00 | 7,001.00 | 6,865.00 | 6,986.00 | 6,986.00 | +1.47% | 4,635,800 | 1.22 |
| Sep 29, 2026 | 6,842.00 | 6,920.00 | 6,794.00 | 6,885.00 | 6,885.00 | +0.51% | 5,090,100 | 1.34 |
| Sep 28, 2026 | 6,980.00 | 6,990.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.34% | 4,988,800 | 1.32 |
| Sep 25, 2026 | 6,870.00 | 6,943.00 | 6,842.00 | 6,943.00 | 6,943.00 | +1.03% | 4,213,200 | 1.11 |
| Sep 24, 2026 | 6,883.00 | 6,901.00 | 6,812.00 | 6,872.00 | 6,872.00 | -0.20% | 4,521,300 | 1.18 |
| Sep 23, 2026 | 6,857.00 | 6,890.00 | 6,787.00 | 6,886.00 | 6,886.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,857.00 | 6,890.00 | 6,787.00 | 6,886.00 | 6,886.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,857.00 | 6,890.00 | 6,787.00 | 6,886.00 | 6,886.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,857.00 | 6,890.00 | 6,787.00 | 6,886.00 | 6,886.00 | -0.43% | 4,739,800 | 1.15 |
| Sep 17, 2026 | 6,810.00 | 6,916.00 | 6,809.00 | 6,916.00 | 6,916.00 | +2.11% | 3,711,900 | 0.89 |
| Sep 16, 2026 | 6,758.00 | 6,849.00 | 6,746.00 | 6,773.00 | 6,773.00 | -0.10% | 3,055,100 | 0.73 |
| Sep 15, 2026 | 6,795.00 | 6,810.00 | 6,738.00 | 6,780.00 | 6,780.00 | +0.25% | 2,671,100 | 0.64 |
| Sep 14, 2026 | 6,706.00 | 6,770.00 | 6,670.00 | 6,763.00 | 6,763.00 | +1.05% | 2,312,100 | 0.55 |
| Sep 11, 2026 | 6,500.00 | 6,737.00 | 6,500.00 | 6,693.00 | 6,693.00 | +1.19% | 4,288,600 | 1.02 |
| Sep 10, 2026 | 6,613.00 | 6,653.00 | 6,586.00 | 6,614.00 | 6,614.00 | +0.06% | 2,854,700 | 0.67 |
| Sep 09, 2026 | 6,655.00 | 6,667.00 | 6,605.00 | 6,610.00 | 6,610.00 | -0.75% | 3,027,500 | 0.70 |
| Sep 08, 2026 | 6,700.00 | 6,718.00 | 6,641.00 | 6,660.00 | 6,660.00 | -1.13% | 3,558,500 | 0.82 |
| Sep 07, 2026 | 6,779.00 | 6,796.00 | 6,726.00 | 6,736.00 | 6,736.00 | -0.98% | 3,211,800 | 0.73 |
| Sep 04, 2026 | 6,928.00 | 6,928.00 | 6,765.00 | 6,803.00 | 6,803.00 | -2.09% | 5,485,700 | 1.26 |
| Sep 03, 2026 | 6,998.00 | 7,013.00 | 6,942.00 | 6,948.00 | 6,948.00 | -0.79% | 2,667,400 | 0.61 |
