Japan Tobacco Inc. (JAPAY)
OTC: JAPAY
· Real-Time Price · USD
15.84
0.05 (0.32%)
At close: Sep 04, 2025, 3:53 PM
15.80
-0.25%
After-hours: Sep 03, 2025, 02:16 PM EDT
JAPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 16.56 | 16.56 | 15.88 | 15.93 | 15.93 | -0.31% | 21,800 |
| Aug 25, 2025 | 16.43 | 16.43 | 15.98 | 15.98 | 15.98 | -2.86% | 38,200 |
| Aug 22, 2025 | 16.52 | 16.52 | 16.25 | 16.45 | 16.45 | 1.42% | 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 |