Japan Tobacco Inc. (JAPAY)
OTC: JAPAY
· Real-Time Price · USD
16.07
-0.05 (-0.31%)
At close: Sep 24, 2025, 3:59 PM
16.12
0.31%
Pre-market: Sep 24, 2025, 09:47 AM EDT
JAPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 15.61 | 16.13 | 15.61 | 16.06 | 16.06 | -0.37% | 35,097 |
| Sep 23, 2025 | 16.10 | 16.23 | 16.06 | 16.12 | 16.12 | 0.00% | 36,200 |
| Sep 22, 2025 | 16.30 | 16.64 | 16.10 | 16.12 | 16.12 | 0.31% | 33,600 |
| Sep 19, 2025 | 16.34 | 16.34 | 16.07 | 16.07 | 16.07 | 0.06% | 38,400 |
| Sep 18, 2025 | 16.00 | 16.08 | 16.00 | 16.06 | 16.06 | -0.19% | 37,500 |
| Sep 17, 2025 | 15.91 | 16.42 | 15.91 | 16.09 | 16.09 | -0.19% | 31,321 |
| Sep 16, 2025 | 16.43 | 16.61 | 16.12 | 16.12 | 16.12 | 0.12% | 55,640 |
| Sep 15, 2025 | 16.14 | 16.15 | 16.07 | 16.10 | 16.10 | 0.44% | 22,737 |
| Sep 12, 2025 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | -0.50% | 57,400 |
| Sep 11, 2025 | 15.92 | 16.16 | 15.92 | 16.11 | 16.11 | 0.81% | 29,500 |
| Sep 10, 2025 | 16.24 | 16.24 | 15.97 | 15.98 | 15.98 | -0.31% | 21,000 |
| Sep 9, 2025 | 16.34 | 16.68 | 15.98 | 16.03 | 16.03 | -1.23% | 23,147 |
| Sep 8, 2025 | 15.56 | 16.23 | 15.56 | 16.23 | 16.23 | 1.25% | 35,733 |
| Sep 5, 2025 | 16.07 | 16.09 | 16.01 | 16.03 | 16.03 | 0.94% | 18,500 |
| Sep 4, 2025 | 15.93 | 15.93 | 15.83 | 15.88 | 15.88 | 0.57% | 22,700 |
| Sep 3, 2025 | 16.01 | 16.01 | 15.74 | 15.79 | 15.79 | 0.06% | 36,849 |
| Sep 2, 2025 | 16.00 | 16.12 | 15.73 | 15.78 | 15.78 | -0.50% | 35,100 |
| Aug 29, 2025 | 16.02 | 16.02 | 15.81 | 15.86 | 15.86 | -1.00% | 30,912 |
| Aug 28, 2025 | 15.98 | 16.04 | 15.98 | 16.02 | 16.02 | 0.75% | 21,402 |
| Aug 27, 2025 | 15.83 | 16.49 | 15.83 | 15.90 | 15.90 | -0.19% | 25,403 |