Japan Tobacco Inc. (JAPAY)
OTC: JAPAY
· Real-Time Price · USD
16.44
0.22 (1.36%)
At close: Aug 22, 2025, 3:50 PM
16.44
0.00%
After-hours: Aug 22, 2025, 03:34 PM EDT
JAPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.52 | 16.52 | 16.25 | 16.43 | 16.43 | 1.29% | 98,705 |
| Aug 21, 2025 | 16.31 | 16.92 | 16.20 | 16.22 | 16.22 | -1.93% | 61,842 |
| Aug 20, 2025 | 16.49 | 16.54 | 16.49 | 16.54 | 16.54 | 2.54% | 26,200 |
| Aug 19, 2025 | 16.27 | 16.27 | 16.10 | 16.13 | 16.13 | 1.26% | 29,500 |
| Aug 18, 2025 | 16.20 | 16.20 | 15.89 | 15.93 | 15.93 | -0.99% | 41,800 |
| Aug 15, 2025 | 16.11 | 16.11 | 16.07 | 16.09 | 16.09 | -0.25% | 27,000 |
| Aug 14, 2025 | 16.48 | 16.48 | 16.02 | 16.13 | 16.13 | -0.62% | 27,529 |
| Aug 13, 2025 | 16.04 | 16.47 | 16.04 | 16.23 | 16.23 | -0.61% | 17,224 |
| Aug 12, 2025 | 15.61 | 16.36 | 15.61 | 16.33 | 16.33 | 0.62% | 171,302 |
| Aug 11, 2025 | 16.21 | 16.25 | 16.20 | 16.23 | 16.23 | 0.00% | 40,800 |
| Aug 8, 2025 | 16.01 | 16.44 | 16.01 | 16.23 | 16.23 | 0.74% | 143,216 |
| Aug 7, 2025 | 16.00 | 16.13 | 15.57 | 16.11 | 16.11 | 0.88% | 919,100 |
| Aug 6, 2025 | 15.89 | 15.99 | 15.86 | 15.97 | 15.97 | 2.44% | 1,534,036 |
| Aug 5, 2025 | 15.54 | 15.65 | 15.54 | 15.59 | 15.59 | 0.32% | 1,447,824 |
| Aug 4, 2025 | 15.41 | 15.56 | 15.41 | 15.54 | 15.54 | 1.24% | 40,700 |
| Aug 1, 2025 | 15.35 | 15.41 | 15.28 | 15.35 | 15.35 | 3.02% | 47,133 |
| Jul 31, 2025 | 14.60 | 15.04 | 14.60 | 14.90 | 14.90 | 4.12% | 100,444 |
| Jul 30, 2025 | 14.33 | 14.47 | 14.27 | 14.31 | 14.31 | 0.42% | 32,100 |
| Jul 29, 2025 | 14.27 | 14.34 | 14.20 | 14.25 | 14.25 | 0.07% | 51,339 |
| Jul 28, 2025 | 14.95 | 14.95 | 14.23 | 14.24 | 14.24 | -0.35% | 75,600 |