Tokyo - Delayed Quote JPY

Japan Tobacco Inc. (2914.T)

4,569.00
+10.00
+(0.22%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,529.004,582.004,508.004,569.004,569.006,859,300
May 8, 20254,572.004,595.004,492.004,559.004,559.009,752,600
May 7, 20254,489.004,549.004,464.004,502.004,502.008,436,800
May 2, 20254,443.004,488.004,433.004,488.004,488.006,879,400
May 1, 20254,400.004,450.004,385.004,440.004,440.004,887,000
Apr 30, 20254,400.004,430.004,388.004,407.004,407.005,297,200
Apr 28, 20254,370.004,389.004,357.004,382.004,382.003,544,100
Apr 25, 20254,341.004,385.004,341.004,354.004,354.004,678,700
Apr 24, 20254,390.004,407.004,333.004,341.004,341.006,521,000
Apr 23, 20254,298.004,416.004,297.004,416.004,416.009,814,900
Apr 22, 20254,240.004,264.004,217.004,262.004,262.003,499,700
Apr 21, 20254,245.004,254.004,219.004,240.004,240.002,521,100
Apr 18, 20254,251.004,258.004,240.004,250.004,250.003,010,000
Apr 17, 20254,190.004,255.004,187.004,250.004,250.005,775,500
Apr 16, 20254,192.004,205.004,168.004,201.004,201.004,390,100
Apr 15, 20254,190.004,209.004,175.004,209.004,209.005,114,800
Apr 14, 20254,135.004,180.004,113.004,155.004,155.004,937,200
Apr 11, 20254,060.004,104.004,056.004,089.004,089.005,677,100
Apr 10, 20254,110.004,160.004,064.004,150.004,150.007,735,400
Apr 9, 20254,018.004,038.003,962.004,005.004,005.006,307,800
Apr 8, 20253,919.004,044.003,889.004,027.004,027.008,036,100
Apr 7, 20253,788.003,919.003,761.003,849.003,849.0010,828,200
Apr 4, 20253,981.004,080.003,976.004,066.004,066.008,171,400
Apr 3, 20253,998.004,077.003,994.004,048.004,048.005,865,200
Apr 2, 20254,163.004,163.004,103.004,120.004,120.004,288,800
Apr 1, 20254,155.004,192.004,140.004,158.004,158.004,866,000
Mar 31, 20254,150.004,159.004,096.004,114.004,114.006,954,800
Mar 28, 20254,185.004,200.004,155.004,199.004,199.005,588,100
Mar 27, 20254,157.004,175.004,136.004,175.004,175.005,025,400
Mar 26, 20254,161.004,182.004,141.004,149.004,149.005,215,200
Mar 25, 20254,100.004,143.004,092.004,135.004,135.006,825,400
Mar 24, 20254,074.004,080.004,044.004,060.004,060.002,568,700
Mar 21, 20254,037.004,071.004,022.004,060.004,060.005,235,300
Mar 19, 20254,029.004,069.004,012.004,053.004,053.004,006,100
Mar 18, 20253,986.004,029.003,983.004,028.004,028.005,495,700
Mar 17, 20253,908.003,945.003,905.003,944.003,944.002,969,600
Mar 14, 20253,913.003,933.003,901.003,910.003,910.004,008,500
Mar 13, 20253,864.003,887.003,856.003,887.003,887.003,425,600
Mar 12, 20253,838.003,865.003,826.003,864.003,864.002,942,000
Mar 11, 20253,862.003,881.003,810.003,857.003,857.003,662,900
Mar 10, 20253,870.003,874.003,843.003,865.003,865.002,512,800
Mar 7, 20253,840.003,870.003,823.003,863.003,863.003,575,400
Mar 6, 20253,870.003,880.003,856.003,858.003,858.002,699,200
Mar 5, 20253,840.003,868.003,818.003,861.003,861.005,257,100
Mar 4, 20253,828.003,839.003,796.003,819.003,819.004,065,500
Mar 3, 20253,773.003,811.003,766.003,811.003,811.003,549,200
Feb 28, 20253,751.003,778.003,738.003,750.003,750.004,987,800
Feb 27, 20253,731.003,747.003,716.003,747.003,747.003,596,800
Feb 26, 20253,782.003,786.003,726.003,750.003,750.003,517,300
Feb 25, 20253,735.003,775.003,723.003,767.003,767.003,593,200
Feb 21, 20253,713.003,752.003,709.003,727.003,727.003,759,800
Feb 20, 20253,715.003,722.003,700.003,713.003,713.003,891,000
Feb 19, 20253,757.003,782.003,723.003,724.003,724.003,773,300
Feb 18, 20253,750.003,778.003,726.003,761.003,761.005,029,000
Feb 17, 20253,834.003,838.003,771.003,771.003,771.006,825,200
Feb 14, 20253,888.003,888.003,828.003,833.003,833.0010,131,400
Feb 13, 20253,950.003,969.003,937.003,952.003,952.003,513,800
Feb 12, 20253,932.003,948.003,919.003,929.003,929.003,094,600
Feb 10, 20253,925.003,939.003,904.003,905.003,905.001,810,300
Feb 7, 20253,932.003,943.003,906.003,921.003,921.002,296,200
Feb 6, 20253,925.003,936.003,911.003,924.003,924.002,714,200
Feb 5, 20253,965.003,974.003,929.003,934.003,934.002,610,000
Feb 4, 20253,996.004,004.003,955.003,965.003,965.002,652,600
Feb 3, 20253,935.003,979.003,895.003,960.003,960.003,951,400
Jan 31, 20253,990.003,993.003,968.003,973.003,973.002,677,200
Jan 30, 20254,004.004,008.003,981.004,001.004,001.002,453,800
Jan 29, 20254,000.004,030.003,995.004,005.004,005.002,609,900
Jan 28, 20253,958.004,016.003,953.003,996.003,996.004,339,600
Jan 27, 20253,910.003,962.003,905.003,952.003,952.003,249,600
Jan 24, 20253,906.003,927.003,878.003,882.003,882.004,073,800
Jan 23, 20253,890.003,904.003,880.003,890.003,890.002,657,500
Jan 22, 20253,888.003,911.003,887.003,893.003,893.002,388,200
Jan 21, 20253,901.003,918.003,871.003,877.003,877.002,420,800
Jan 20, 20253,870.003,904.003,868.003,874.003,874.002,785,600
Jan 17, 20253,897.003,900.003,839.003,866.003,866.005,324,400
Jan 16, 20253,934.003,940.003,902.003,902.003,902.003,642,700
Jan 15, 20253,932.003,957.003,921.003,945.003,945.004,132,800
Jan 14, 20253,940.003,941.003,878.003,902.003,902.005,602,400
Jan 10, 20253,960.003,972.003,940.003,945.003,945.003,921,700
Jan 9, 20253,936.003,974.003,926.003,963.003,963.004,950,700
Jan 8, 20254,001.004,008.003,941.003,942.003,942.009,182,200
Jan 7, 20254,050.004,054.004,001.004,009.004,009.006,554,300
Jan 6, 20254,075.004,076.004,037.004,049.004,049.006,195,800
Dec 30, 20244,089.004,118.004,076.004,080.004,080.005,282,000
Dec 27, 2024 97 Dividend
Dec 27, 20244,045.004,098.004,043.004,088.004,088.008,759,300
Dec 26, 20244,111.004,141.004,108.004,132.004,035.009,784,700
Dec 25, 20244,140.004,144.004,100.004,120.004,023.286,886,700
Dec 24, 20244,135.004,139.004,120.004,135.004,037.934,796,900
Dec 23, 20244,140.004,149.004,115.004,123.004,026.215,816,800
Dec 20, 20244,175.004,191.004,129.004,143.004,045.7411,175,200
Dec 19, 20244,110.004,174.004,110.004,158.004,060.394,049,200
Dec 18, 20244,163.004,173.004,148.004,154.004,056.483,345,500
Dec 17, 20244,170.004,190.004,160.004,160.004,062.343,435,400
Dec 16, 20244,175.004,185.004,160.004,170.004,072.113,374,200
Dec 13, 20244,175.004,209.004,168.004,173.004,075.046,915,300
Dec 12, 20244,210.004,224.004,199.004,215.004,116.054,573,400
Dec 11, 20244,202.004,210.004,168.004,185.004,086.764,296,700
Dec 10, 20244,220.004,227.004,194.004,195.004,096.524,780,500
Dec 9, 20244,213.004,227.004,201.004,206.004,107.263,503,100
Dec 6, 20244,220.004,232.004,202.004,213.004,114.103,337,400
Dec 5, 20244,211.004,222.004,202.004,213.004,114.102,896,300
Dec 4, 20244,244.004,252.004,201.004,201.004,102.384,115,000
Dec 3, 20244,232.004,252.004,228.004,231.004,131.684,114,300
Dec 2, 20244,217.004,239.004,195.004,221.004,121.914,187,000
Nov 29, 20244,238.004,250.004,215.004,219.004,119.963,484,300
Nov 28, 20244,230.004,258.004,224.004,258.004,158.042,422,900
Nov 27, 20244,269.004,284.004,230.004,243.004,143.393,322,400
Nov 26, 20244,240.004,253.004,211.004,253.004,153.163,205,100
Nov 25, 20244,260.004,278.004,247.004,247.004,147.304,425,700
Nov 22, 20244,210.004,273.004,206.004,236.004,136.563,834,600
Nov 21, 20244,202.004,217.004,197.004,204.004,105.312,032,700
Nov 20, 20244,203.004,225.004,191.004,196.004,097.502,581,300
Nov 19, 20244,191.004,209.004,182.004,195.004,096.522,236,700
Nov 18, 20244,170.004,186.004,156.004,170.004,072.112,221,600
Nov 15, 20244,175.004,200.004,171.004,187.004,088.712,505,600
Nov 14, 20244,184.004,198.004,161.004,161.004,063.322,812,300
Nov 13, 20244,210.004,223.004,165.004,166.004,068.203,713,300
Nov 12, 20244,217.004,230.004,197.004,204.004,105.313,097,300
Nov 11, 20244,195.004,236.004,195.004,203.004,104.332,802,600
Nov 8, 20244,221.004,243.004,200.004,200.004,101.404,146,400
Nov 7, 20244,163.004,229.004,155.004,225.004,125.825,500,400
Nov 6, 20244,117.004,176.004,116.004,123.004,026.214,420,400
Nov 5, 20244,131.004,145.004,109.004,112.004,015.473,812,000
Nov 1, 20244,151.004,174.004,105.004,125.004,028.169,334,900
Oct 31, 20244,265.004,293.004,253.004,281.004,180.505,008,500
Oct 30, 20244,215.004,282.004,213.004,260.004,160.007,312,300
Oct 29, 20244,142.004,223.004,142.004,223.004,123.864,046,400
Oct 28, 20244,080.004,157.004,067.004,133.004,035.983,897,600
Oct 25, 20244,130.004,143.004,084.004,089.003,993.013,172,800
Oct 24, 20244,100.004,148.004,097.004,144.004,046.723,398,700
Oct 23, 20244,104.004,159.004,103.004,130.004,033.054,811,600
Oct 22, 20244,105.004,141.004,052.004,089.003,993.016,008,000
Oct 21, 20244,194.004,196.004,025.004,094.003,997.8914,756,400
Oct 18, 20244,290.004,290.004,246.004,250.004,150.232,869,000
Oct 17, 20244,260.004,295.004,258.004,281.004,180.502,765,500
Oct 16, 20244,263.004,317.004,246.004,259.004,159.023,431,400
Oct 15, 20244,347.004,353.004,282.004,283.004,182.464,110,200
Oct 11, 20244,357.004,362.004,320.004,320.004,218.593,856,900
Oct 10, 20244,340.004,392.004,333.004,366.004,263.514,782,900
Oct 9, 20244,319.004,328.004,294.004,311.004,209.802,206,400
Oct 8, 20244,319.004,320.004,286.004,288.004,187.343,317,400
Oct 7, 20244,330.004,351.004,293.004,333.004,231.284,273,700
Oct 4, 20244,237.004,284.004,234.004,281.004,180.503,836,600
Oct 3, 20244,268.004,294.004,232.004,247.004,147.304,156,700
Oct 2, 20244,229.004,254.004,190.004,207.004,108.244,243,700
Oct 1, 20244,220.004,260.004,203.004,241.004,141.443,915,600
Sep 30, 20244,130.004,229.004,130.004,179.004,080.908,439,900
Sep 27, 20244,282.004,314.004,238.004,314.004,212.735,747,000
Sep 26, 20244,156.004,224.004,139.004,224.004,124.845,283,900
Sep 25, 20244,170.004,178.004,125.004,126.004,029.142,767,000
Sep 24, 20244,132.004,187.004,123.004,170.004,072.113,754,600
Sep 20, 20244,134.004,141.004,084.004,094.003,997.894,247,800
Sep 19, 20244,100.004,135.004,091.004,093.003,996.923,402,000
Sep 18, 20244,071.004,087.004,020.004,055.003,959.812,641,100
Sep 17, 20244,100.004,110.004,015.004,070.003,974.463,606,600
Sep 13, 20244,136.004,136.004,083.004,094.003,997.893,173,900
Sep 12, 20244,160.004,169.004,105.004,129.004,032.073,393,300
Sep 11, 20244,167.004,181.004,070.004,099.004,002.773,994,400
Sep 10, 20244,212.004,248.004,196.004,207.004,108.243,330,400
Sep 9, 20244,100.004,206.004,100.004,206.004,107.263,483,800
Sep 6, 20244,195.004,210.004,147.004,173.004,075.042,841,500
Sep 5, 20244,101.004,213.004,101.004,190.004,091.643,429,200
Sep 4, 20244,150.004,188.004,138.004,157.004,059.413,826,400
Sep 3, 20244,201.004,228.004,190.004,204.004,105.311,802,600
Sep 2, 20244,223.004,231.004,175.004,190.004,091.642,151,500
Aug 30, 20244,202.004,220.004,190.004,203.004,104.334,385,000
Aug 29, 20244,199.004,218.004,185.004,214.004,115.082,592,600
Aug 28, 20244,170.004,203.004,164.004,199.004,100.432,508,200
Aug 27, 20244,153.004,170.004,148.004,170.004,072.112,274,100
Aug 26, 20244,185.004,188.004,125.004,154.004,056.483,355,000
Aug 23, 20244,197.004,238.004,187.004,218.004,118.984,125,100
Aug 22, 20244,159.004,215.004,140.004,165.004,067.234,573,500
Aug 21, 20244,070.004,107.004,055.004,107.004,010.593,213,900
Aug 20, 20244,131.004,147.004,089.004,121.004,024.263,794,300
Aug 19, 20244,153.004,167.004,114.004,117.004,020.353,520,600
Aug 16, 20244,211.004,218.004,118.004,188.004,089.695,082,000
Aug 15, 20244,110.004,164.004,103.004,141.004,043.793,619,700
Aug 14, 20244,022.004,095.004,001.004,084.003,988.134,952,600
Aug 13, 20243,912.003,975.003,912.003,975.003,881.694,407,700
Aug 9, 20243,963.003,971.003,856.003,920.003,827.986,522,900
Aug 8, 20243,897.003,982.003,880.003,932.003,839.705,434,100
Aug 7, 20243,768.004,032.003,710.003,957.003,864.1111,758,900
Aug 6, 20243,800.003,928.003,706.003,768.003,679.5517,616,000
Aug 5, 20243,682.003,789.003,453.003,454.003,372.9220,454,300
Aug 2, 20244,036.004,187.004,034.004,153.004,055.518,140,000
Aug 1, 20244,370.004,372.004,220.004,246.004,146.326,913,600
Jul 31, 20244,390.004,435.004,354.004,434.004,329.913,406,800
Jul 30, 20244,407.004,417.004,367.004,398.004,294.762,428,400
Jul 29, 20244,375.004,431.004,366.004,416.004,312.333,455,700
Jul 26, 20244,355.004,377.004,308.004,329.004,227.384,289,500
Jul 25, 20244,392.004,405.004,352.004,360.004,257.655,201,600
Jul 24, 20244,496.004,498.004,426.004,435.004,330.893,596,700
Jul 23, 20244,468.004,495.004,453.004,491.004,385.574,197,700
Jul 22, 20244,450.004,470.004,431.004,468.004,363.113,957,000
Jul 19, 20244,436.004,450.004,400.004,450.004,345.542,779,200
Jul 18, 20244,374.004,444.004,374.004,433.004,328.933,482,500
Jul 17, 20244,400.004,407.004,387.004,400.004,296.712,543,100
Jul 16, 20244,369.004,399.004,357.004,374.004,271.322,896,200
Jul 12, 20244,412.004,419.004,369.004,370.004,267.415,054,700
Jul 11, 20244,458.004,470.004,431.004,439.004,334.793,424,100
Jul 10, 20244,409.004,453.004,406.004,450.004,345.544,467,400
Jul 9, 20244,370.004,424.004,367.004,409.004,305.503,793,700
Jul 8, 20244,400.004,426.004,350.004,402.004,298.664,529,800
Jul 5, 20244,451.004,474.004,413.004,418.004,314.294,298,900
Jul 4, 20244,485.004,489.004,444.004,476.004,370.924,943,300
Jul 3, 20244,440.004,493.004,434.004,487.004,381.675,838,500
Jul 2, 20244,405.004,444.004,397.004,432.004,327.964,596,900
Jul 1, 20244,365.004,416.004,354.004,415.004,311.366,646,800
Jun 28, 20244,390.004,417.004,335.004,348.004,245.937,436,900
Jun 27, 2024 97 Dividend
Jun 27, 20244,390.004,410.004,335.004,370.004,267.4113,709,400
Jun 26, 20244,499.004,510.004,457.004,502.004,301.599,804,200
Jun 25, 20244,447.004,497.004,443.004,491.004,291.085,644,800
Jun 24, 20244,420.004,446.004,400.004,438.004,240.444,581,900
Jun 21, 20244,399.004,450.004,397.004,416.004,219.425,647,000
Jun 20, 20244,385.004,414.004,363.004,389.004,193.624,376,400
Jun 19, 20244,477.004,496.004,401.004,410.004,213.694,957,500
Jun 18, 20244,493.004,510.004,475.004,484.004,284.393,287,300
Jun 17, 20244,524.004,525.004,480.004,481.004,281.534,422,200
Jun 14, 20244,492.004,537.004,472.004,524.004,322.615,215,900
Jun 13, 20244,537.004,548.004,495.004,496.004,295.864,495,900
Jun 12, 20244,580.004,583.004,531.004,537.004,335.035,617,100
Jun 11, 20244,595.004,622.004,571.004,571.004,367.525,407,800
Jun 10, 20244,561.004,600.004,561.004,571.004,367.524,179,600
Jun 7, 20244,536.004,575.004,529.004,561.004,357.963,404,500
Jun 6, 20244,561.004,565.004,505.004,529.004,327.394,979,300
Jun 5, 20244,554.004,569.004,528.004,550.004,347.454,987,200
Jun 4, 20244,540.004,587.004,526.004,570.004,366.566,556,800
Jun 3, 20244,473.004,535.004,465.004,533.004,331.217,252,400
May 31, 20244,418.004,453.004,416.004,452.004,253.825,464,500
May 30, 20244,390.004,414.004,358.004,413.004,216.554,351,300
May 29, 20244,416.004,443.004,406.004,411.004,214.643,176,100
May 28, 20244,452.004,454.004,417.004,428.004,230.894,165,300
May 27, 20244,457.004,464.004,443.004,452.004,253.822,823,300
May 24, 20244,412.004,462.004,404.004,456.004,257.642,919,700
May 23, 20244,430.004,456.004,412.004,446.004,248.082,790,600
May 22, 20244,463.004,463.004,428.004,430.004,232.804,051,600
May 21, 20244,454.004,489.004,448.004,456.004,257.643,461,000
May 20, 20244,413.004,462.004,406.004,451.004,252.864,890,700
May 17, 20244,392.004,411.004,379.004,411.004,214.642,972,900
May 16, 20244,410.004,410.004,363.004,402.004,206.044,290,500
May 15, 20244,362.004,404.004,357.004,395.004,199.353,925,300
May 14, 20244,374.004,388.004,310.004,349.004,155.405,772,000
May 13, 20244,417.004,418.004,359.004,375.004,180.245,655,700
May 10, 20244,350.004,505.004,349.004,410.004,213.6910,616,100
May 9, 20244,289.004,345.004,282.004,342.004,148.715,704,200

Related Tickers

IMB.L Imperial Brands PLC
3,018.00
-2.04%
 
GGRM.JK PT Gudang Garam Tbk
9,600.00
-0.78%
 
STG.CO Scandinavian Tobacco Group A/S
97.90
-0.71%
 
HMSP.JK PT Hanjaya Mandala Sampoerna Tbk
605.00
0.00%
 
BATS.L British American Tobacco p.l.c.
3,135.00
-3.21%
 
TABAK.PR Philip Morris CR a.s.
17,940.00
-0.11%
 
BATMF British American Tobacco (Malaysia) Berhad
1.0100
0.00%
 
HAYPP.ST Haypp Group AB (publ)
115.40
+1.58%
 
IMBl.XC
 
PHM7.DE Altria Group, Inc.
52.96
-1.01%