Japan Tobacco Inc. (JAPAY)
OTC: JAPAY
· Real-Time Price · USD
16.30
0.16 (0.99%)
At close: Oct 15, 2025, 3:53 PM
16.27
-0.18%
After-hours: Oct 15, 2025, 03:11 PM EDT
JAPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.05 | 16.20 | 16.05 | 16.12 | 16.12 | 1.07% | 42,945 |
| Oct 13, 2025 | 16.37 | 16.37 | 15.90 | 15.95 | 15.95 | 0.19% | 50,800 |
| Oct 10, 2025 | 16.68 | 16.68 | 15.85 | 15.92 | 15.92 | 0.38% | 59,101 |
| Oct 9, 2025 | 15.65 | 15.94 | 15.65 | 15.86 | 15.86 | -1.25% | 29,700 |
| Oct 8, 2025 | 16.68 | 16.68 | 16.04 | 16.06 | 16.06 | 0.00% | 34,900 |
| Oct 7, 2025 | 16.16 | 16.19 | 16.06 | 16.06 | 16.06 | -2.55% | 47,340 |
| Oct 6, 2025 | 16.71 | 16.76 | 16.45 | 16.48 | 16.48 | -1.61% | 32,700 |
| Oct 3, 2025 | 16.75 | 16.79 | 16.71 | 16.75 | 16.75 | 2.13% | 36,500 |
| Oct 2, 2025 | 16.47 | 16.52 | 16.27 | 16.40 | 16.40 | 0.37% | 91,244 |
| Oct 1, 2025 | 16.30 | 16.38 | 16.11 | 16.34 | 16.34 | -0.06% | 35,803 |
| Sep 30, 2025 | 16.33 | 16.55 | 16.32 | 16.35 | 16.35 | 0.31% | 31,722 |
| Sep 29, 2025 | 16.63 | 16.63 | 16.26 | 16.30 | 16.30 | -0.49% | 22,628 |
| Sep 26, 2025 | 16.20 | 16.40 | 16.20 | 16.38 | 16.38 | 1.93% | 28,900 |
| Sep 25, 2025 | 15.91 | 16.08 | 15.91 | 16.07 | 16.07 | 0.06% | 39,534 |
| Sep 24, 2025 | 15.61 | 16.13 | 15.61 | 16.06 | 16.06 | -0.37% | 35,100 |
| 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 |
Page 1 of 136