Indicators

Japan Tobacco (OP: JAPAF )

29.17 +0.02 (+0.07%)

Streaming Delayed Price Updated: 3:17 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.24	20.24	19.54	19.54	100	-0.79(-3.89%)
May 28, 2020	20.63	20.63	19.80	20.33	7,537	+0.74(+3.78%)
May 27, 2020	19.48	19.89	19.48	19.59	18,690	+0.40(+2.08%)
May 26, 2020	19.70	19.70	18.99	19.19	1,043	+0.78(+4.24%)
May 22, 2020	18.99	18.99	18.39	18.41	77,800	-0.19(-1.02%)
May 21, 2020	19.00	19.00	18.57	18.60	3,808	-0.29(-1.54%)
May 20, 2020	18.99	18.99	18.78	18.89	3,651	+0.06(+0.32%)
May 19, 2020	18.68	19.02	18.60	18.83	36,789	-0.42(-2.18%)
May 18, 2020	18.54	19.29	18.54	19.25	12,370	+0.56(+3.00%)
May 15, 2020	18.68	18.99	18.68	18.69	54,700	+0.16(+0.84%)
May 14, 2020	18.29	18.87	18.29	18.54	4,257	-0.25(-1.30%)
May 13, 2020	18.77	18.78	18.77	18.78	1,779	-0.14(-0.77%)
May 12, 2020	19.02	19.07	18.74	18.93	471	+0.39(+2.08%)
May 11, 2020	19.26	19.26	18.48	18.54	2,303	+0.24(+1.31%)
May 08, 2020	18.64	18.68	18.30	18.30	4,100	-0.18(-0.97%)
May 07, 2020	18.44	18.48	18.40	18.48	25,096	+0.00(+0.00%)
May 06, 2020	18.48	18.82	18.48	18.48	1,005	-0.16(-0.86%)
May 05, 2020	18.34	18.93	18.34	18.64	425	+0.30(+1.64%)
May 04, 2020	17.78	18.80	17.78	18.34	1,216	+0.04(+0.22%)

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.