Japan Tobacco Inc. JAPAF
36.46 USD +0.30 (+0.83%)
Regular-session close
30.78 Day range 30.78
29.65 52-week range 48.55
- YTD
- +0.66%
- 1 year
- -0.87%
JAPAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | +0.30 | +0.83% | 300 |
| Nov 12, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | +5.83 | +19.22% | 100 |
| Nov 11, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 30.78 | 30.78 | 29.76 | 30.33 | -3.59 | -10.58% | 900 |
| Nov 6, 2026 | 36.90 | 36.90 | 29.65 | 33.92 | -5.13 | -13.14% | 300 |
| Nov 5, 2026 | 38.61 | 40.51 | 38.61 | 39.05 | -7.45 | -16.02% | 2,100 |
| Nov 4, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | -0.37 | -0.79% | 100 |
| Nov 3, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | +1.77 | +3.92% | 1,100 |
| Oct 30, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 48.55 | 48.55 | 45.10 | 45.10 | -0.95 | -2.06% | 100 |
| Oct 28, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | +0.14 | +0.30% | 100 |
| Oct 23, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | +0.39 | +0.86% | 8,300 |
| Oct 22, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | -1.38 | -2.94% | 200 |
| Oct 21, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | +1.38 | +3.03% | 1,000 |
| Oct 14, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | -0.88 | -1.90% | 700 |
| Oct 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | +4.30 | +10.21% | 100 |
| Oct 8, 2026 | 43.48 | 43.48 | 42.10 | 42.10 | -4.13 | -8.93% | 100 |
| Oct 7, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | +2.68 | +6.15% | 100 |
| Oct 2, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | +1.29 | +3.05% | 100 |
| Sep 28, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 0.00 | 0.00% | 200 |
| Sep 18, 2026 | 42.00 | 43.64 | 42.00 | 42.26 | -1.74 | -3.95% | 300 |
| Sep 17, 2026 | 43.05 | 44.00 | 43.05 | 44.00 | +0.18 | +0.41% | 100 |
| Sep 16, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 43.83 | 43.83 | 43.82 | 43.82 | -0.28 | -0.63% | 1,400 |
| Sep 14, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 45.55 | 45.55 | 43.06 | 44.10 | +2.31 | +5.53% | 1,100 |
| Sep 8, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | -3.61 | -7.95% | 100 |
| Sep 4, 2026 | 41.30 | 45.40 | 41.30 | 45.40 | +3.58 | +8.56% | 100 |
| Sep 3, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | -2.24 | -5.08% | 100 |
| Sep 1, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | +0.14 | +0.32% | 100 |
| Aug 31, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | +2.28 | +5.48% | 100 |
| Aug 20, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | +0.43 | +1.04% | 100 |
| Aug 19, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | -1.09 | -2.58% | 400 |
| Aug 17, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | -4.62 | -9.85% | 100 |
65 days, newest first. Daily bars as drawn on the JAPAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.