Skip to main content

Japan Tob Inc ADR (OP: JAPAY )

13.76 +0.06 (+0.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 13.72 13.80 13.61 13.70 38,331 -0.07(-0.51%)
Jul 11, 2024 13.84 13.93 13.77 13.77 25,758 -0.03(-0.22%)
Jul 10, 2024 13.75 14.23 13.74 13.80 20,986 +0.16(+1.17%)
Jul 09, 2024 13.62 13.64 13.59 13.64 50,480 +0.01(+0.10%)
Jul 08, 2024 13.47 13.69 13.47 13.63 15,017 -0.05(-0.39%)
Jul 05, 2024 13.45 13.68 13.30 13.68 16,564 -0.18(-1.30%)
Jul 03, 2024 13.84 13.86 13.79 13.86 7,353 +0.23(+1.69%)
Jul 02, 2024 13.64 13.68 13.63 13.63 48,670 +0.02(+0.15%)
Jul 01, 2024 13.44 13.71 13.26 13.61 22,890 +0.07(+0.52%)
Jun 28, 2024 13.52 13.73 13.48 13.54 25,754 -0.33(-2.38%)
Jun 27, 2024 13.82 13.87 13.51 13.87 24,113 +0.14(+1.02%)
Jun 26, 2024 13.76 13.96 13.56 13.73 39,890 -0.26(-1.86%)
Jun 25, 2024 14.01 14.03 13.97 13.99 38,669 +0.10(+0.72%)
Jun 24, 2024 13.91 13.92 13.86 13.89 18,581 +0.08(+0.58%)
Jun 21, 2024 13.83 13.83 13.78 13.81 22,815 +0.01(+0.07%)
Jun 20, 2024 13.81 13.81 13.77 13.80 12,723 -0.38(-2.68%)
Jun 18, 2024 14.35 14.55 14.14 14.18 16,032 -0.06(-0.42%)
Jun 17, 2024 14.10 14.24 13.87 14.24 26,245 -0.03(-0.21%)
Jun 14, 2024 14.26 14.27 14.24 14.27 22,488 +0.06(+0.42%)
Jun 13, 2024 14.25 14.29 14.21 14.21 5,292 -0.23(-1.59%)
Jun 12, 2024 14.52 14.63 14.41 14.44 31,123 -0.02(-0.13%)
Jun 11, 2024 14.47 14.50 14.43 14.46 15,103 -0.08(-0.55%)
Jun 10, 2024 14.54 14.54 14.50 14.54 14,721 +0.00(+0.00%)
Jun 07, 2024 14.50 14.56 14.50 14.54 12,484 +0.02(+0.14%)
Jun 06, 2024 14.54 14.62 14.47 14.52 11,342 -0.05(-0.34%)
Jun 05, 2024 14.54 14.60 14.54 14.57 29,173 -0.08(-0.55%)
Jun 04, 2024 14.50 14.66 14.45 14.65 18,906 +0.28(+1.95%)
Jun 03, 2024 14.36 14.42 14.36 14.37 14,612 +0.26(+1.84%)
May 31, 2024 14.14 14.14 14.07 14.11 14,837 +0.10(+0.70%)
May 30, 2024 14.03 14.06 14.00 14.01 18,483 +0.13(+0.95%)
May 29, 2024 14.00 14.00 13.88 13.88 21,913 -0.16(-1.14%)
May 28, 2024 14.05 14.08 14.04 14.04 12,063 -0.10(-0.71%)
May 24, 2024 14.02 14.17 14.02 14.14 30,521 +0.13(+0.93%)
May 23, 2024 13.87 14.04 13.87 14.01 24,739 -0.05(-0.36%)
May 22, 2024 14.11 14.11 14.05 14.06 28,477 -0.11(-0.78%)
May 21, 2024 13.87 14.37 13.87 14.17 19,672 -0.09(-0.63%)
May 20, 2024 14.29 14.37 14.20 14.26 16,387 +0.01(+0.07%)
May 17, 2024 14.13 14.37 14.12 14.25 12,882 +0.11(+0.78%)
May 16, 2024 14.13 14.14 14.09 14.14 13,108 -0.02(-0.16%)
May 15, 2024 14.05 14.16 14.05 14.16 15,395 +0.27(+1.96%)
May 14, 2024 13.85 13.90 13.85 13.89 12,367 -0.07(-0.50%)
May 13, 2024 13.97 13.99 13.94 13.96 15,614 -0.13(-0.92%)
May 10, 2024 13.69 14.13 13.69 14.09 24,331 -0.04(-0.28%)
May 09, 2024 14.08 14.14 13.80 14.13 74,903 +0.36(+2.61%)
May 08, 2024 13.92 14.09 13.69 13.77 22,871 -0.14(-1.01%)
May 07, 2024 13.89 14.00 13.85 13.91 27,537 -0.08(-0.57%)
May 06, 2024 13.99 14.00 13.76 13.99 20,417 -0.01(-0.07%)
May 03, 2024 13.98 14.00 13.92 14.00 35,293 +0.09(+0.65%)
May 02, 2024 13.65 13.91 13.65 13.91 22,449 +0.42(+3.11%)
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.