Dark

JAPAY
JAPAN TOBACCO UNSP/ADR
stock OTC ADR

EOD

May 8, 2025

15.66USD-1.199%(-0.19)19,851

Pre-market

Dec 31, 1969

0.00USD-100.000%(-15.85)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	15.8000	15.8000	15.6200	15.6600	-1.199%	19,851	0.000%
2025-05-07	16.1350	16.3900	15.7500	15.8500	+1.278%	64,856	-1.199%
2025-05-06	16.0500	16.0500	15.5700	15.6500	+0.578%	24,711	+0.064%
2025-05-05	15.2900	15.6000	14.9800	15.5600	+0.517%	26,497	+0.643%
2025-05-02	15.4800	15.5599	15.4300	15.4800	+1.375%	44,065	+1.163%
2025-05-01	15.4300	15.4300	15.2300	15.2700	-0.715%	160,012	+2.554%
2025-04-30	15.2900	15.4000	15.2900	15.3800	-0.195%	78,236	+1.821%
2025-04-29	15.3440	15.4200	15.3440	15.4100	+0.260%	47,708	+1.622%
2025-04-28	15.2500	15.3800	15.2500	15.3700	+1.452%	33,343	+1.887%
2025-04-25	14.6000	15.1500	14.6000	15.1500	-0.263%	31,195	+3.366%
2025-04-24	15.2000	15.2900	15.1700	15.1900	-2.189%	126,681	+3.094%
2025-04-23	15.5800	15.5800	15.4200	15.5300	+2.535%	22,416	+0.837%
2025-04-22	15.0655	15.2020	14.9900	15.1460	+1.041%	28,117	+3.394%
2025-04-21	14.7750	14.9900	14.5600	14.9900	+0.335%	23,692	+4.470%
2025-04-17	14.3100	14.9910	14.3100	14.9400	+1.633%	36,899	+4.819%
2025-04-16	14.7300	14.7500	14.6800	14.7000	-0.068%	167,435	+6.531%
2025-04-15	14.6800	14.7600	14.6800	14.7100	+1.169%	30,712	+6.458%
2025-04-14	14.7050	14.8870	14.5100	14.5400	+2.017%	62,534	+7.703%
2025-04-11	13.7600	14.2800	13.7600	14.2525	+2.832%	248,488	+9.875%
2025-04-10	13.9800	14.4000	13.4300	13.8600	-0.929%	193,229	+12.987%
2025-04-09	13.7700	14.2000	13.6500	13.9900	+3.171%	116,875	+11.937%
2025-04-08	13.7950	13.7950	13.4200	13.5600	+2.727%	102,053	+15.487%
2025-04-07	13.2100	13.6800	13.0100	13.2000	-2.135%	125,941	+18.636%
2025-04-04	13.6700	13.7599	13.4300	13.4880	-1.187%	53,867	+16.103%
2025-04-03	13.7500	13.7500	13.5500	13.6500	-0.655%	65,468	+14.725%
2025-04-02	13.7500	14.2400	13.6700	13.7400	-1.009%	36,663	+13.974%
2025-04-01	13.8275	13.9100	13.8275	13.8800	+1.092%	38,439	+12.824%
2025-03-31	14.2400	14.2400	13.6000	13.7300	-1.009%	48,706	+14.057%
2025-03-28	13.7100	13.8799	13.5380	13.8700	+0.990%	28,774	+12.906%
2025-03-27	13.7600	14.2100	13.7300	13.7340	+0.248%	24,739	+14.024%
2025-03-26	13.7500	13.7600	13.7000	13.7000	-0.940%	31,700	+14.307%
2025-03-25	13.6800	14.1200	13.6800	13.8300	+0.949%	29,404	+13.232%
2025-03-24	13.6600	13.7700	13.6050	13.7000	+1.256%	106,294	+14.307%
2025-03-21	13.5240	13.5500	13.5000	13.5300	+0.074%	31,405	+15.743%
2025-03-20	13.5100	13.5420	13.4900	13.5200	-0.368%	25,297	+15.828%
2025-03-19	13.5800	13.5800	13.4500	13.5700	+0.742%	18,702	+15.402%
2025-03-18	13.5800	13.5800	13.3800	13.4700	+1.507%	28,853	+16.258%
2025-03-17	13.2800	13.3300	13.2400	13.2700	+0.302%	32,042	+18.011%
2025-03-14	13.1475	13.2300	13.1400	13.2300	+0.915%	32,659	+18.367%
2025-03-13	13.2950	13.2950	13.0600	13.1100	+0.924%	46,548	+19.451%
2025-03-12	12.7600	13.0300	12.7430	12.9900	+0.386%	34,415	+20.554%
2025-03-11	13.3199	13.3199	12.9400	12.9400	-0.843%	48,391	+21.020%
2025-03-10	13.1250	13.3560	12.9500	13.0500	-0.077%	81,947	+20.000%
2025-03-07	12.5700	13.0600	12.5700	13.0600	+1.319%	39,654	+19.908%
2025-03-06	12.9320	12.9320	12.8675	12.8900	-0.425%	37,588	+21.490%
2025-03-05	12.9300	12.9700	12.9000	12.9450	+2.090%	59,104	+20.973%
2025-03-04	12.8450	12.8900	12.6500	12.6800	+0.158%	84,718	+23.502%
2025-03-03	12.6450	12.6900	12.6330	12.6600	+1.687%	143,520	+23.697%
2025-02-28	12.4300	12.4800	12.4000	12.4500	+0.728%	165,970	+25.783%
2025-02-27	12.2000	12.4600	12.2000	12.3600	-0.723%	1,366,821	+26.699%
2025-02-26	13.0300	13.0300	12.4500	12.4500	-1.112%	1,659,344	+25.783%
2025-02-25	12.5350	12.5900	12.5200	12.5900	+2.109%	133,291	+24.384%
2025-02-24	12.3520	12.3600	12.2800	12.3300	-0.081%	118,871	+27.007%
2025-02-21	12.3140	12.3800	12.3110	12.3400	+0.162%	88,780	+26.904%
2025-02-20	12.3200	12.3400	12.3000	12.3200	+1.066%	65,721	+27.110%
2025-02-19	12.1900	12.2300	12.1800	12.1900	-1.135%	166,347	+28.466%
2025-02-18	11.9100	12.3400	11.9100	12.3300	-1.831%	966,253	+27.007%
2025-02-14	12.6000	12.8000	12.5300	12.5600	+0.460%	181,083	+24.682%
2025-02-13	12.4950	12.6800	12.3200	12.5025	-1.633%	112,428	+25.255%
2025-02-12	12.7080	12.7400	12.6700	12.7100	-0.858%	52,484	+23.210%
2025-02-11	12.7650	12.8300	12.7400	12.8200	+0.078%	93,664	+22.153%
2025-02-10	12.8000	13.0500	12.8000	12.8100	-0.466%	70,977	+22.248%
2025-02-07	12.9200	12.9200	12.8375	12.8700	-0.155%	63,259	+21.678%
2025-02-06	12.9350	13.0500	12.8200	12.8900	+0.468%	79,946	+21.490%
2025-02-05	12.7600	12.8700	12.7600	12.8300	-0.077%	38,663	+22.058%
2025-02-04	12.7275	12.8400	12.7275	12.8399	+0.626%	71,020	+21.964%
2025-02-03	12.4300	12.8175	12.4300	12.7600	+0.472%	65,453	+22.727%
2025-01-31	12.7600	12.7900	12.6800	12.7000	-1.779%	57,235	+23.307%
2025-01-30	13.0500	13.0500	12.5720	12.9300	+1.016%	50,895	+21.114%
2025-01-29	12.6600	12.8600	12.5400	12.8000	+0.078%	139,988	+22.344%
2025-01-28	13.3600	13.3600	12.3900	12.7900	+1.267%	129,492	+22.439%
2025-01-27	12.1600	12.6900	12.1600	12.6300	+0.718%	223,302	+23.990%
2025-01-24	11.9500	12.5400	11.9500	12.5400	+1.211%	89,900	+24.880%
2025-01-23	12.6860	12.9000	12.3500	12.3900	-0.282%	196,589	+26.392%
2025-01-22	12.0100	12.9900	12.0100	12.4250	-0.040%	156,377	+26.036%
2025-01-21	12.8300	12.8300	12.1500	12.4300	+0.485%	381,855	+25.986%
2025-01-17	12.0900	12.3999	12.0900	12.3700	-0.643%	151,042	+26.597%
2025-01-16	12.0600	12.4800	12.0600	12.4500	-0.797%	129,975	+25.783%
2025-01-15	12.5375	12.6140	12.3485	12.5500	+1.950%	94,140	+24.781%
2025-01-14	12.8400	12.8400	12.0700	12.3100	-0.405%	258,130	+27.214%
2025-01-13	12.4000	12.4000	12.2650	12.3600	0.000%	146,808	+26.699%
2025-01-10	12.2800	12.4100	12.0230	12.3600	0.000%	123,655	+26.699%
2025-01-08	12.5725	12.6400	12.3600	12.3600	-2.215%	124,824	+26.699%
2025-01-07	12.5400	13.2000	12.5400	12.6400	-1.327%	155,062	+23.892%
2025-01-06	12.8200	12.9200	12.8100	12.8100	-0.466%	175,735	+22.248%
2025-01-03	12.5400	12.8800	12.5400	12.8700	0.000%	99,639	+21.678%
2025-01-02	12.6525	12.9000	12.5800	12.8700	+0.546%	62,601	+21.678%
2024-12-31	12.9145	13.3800	12.7950	12.8001	-3.249%	56,484	+22.343%
2024-12-30	13.1350	13.4300	12.9301	13.2300	+0.227%	104,576	+18.367%
2024-12-27	13.1000	13.2000	13.0700	13.2000	+1.931%	66,643	+18.636%
2024-12-26	13.0000	13.1300	12.8600	12.9500	-1.521%	158,651	+20.927%
2024-12-24	13.6700	13.6700	13.0900	13.1500	+0.152%	118,754	+19.087%
2024-12-23	13.0500	13.1300	13.0250	13.1300	-0.530%	104,497	+19.269%
2024-12-20	13.6600	13.6600	12.9200	13.2000	-0.151%	91,960	+18.636%
2024-12-19	13.2800	13.2800	13.2000	13.2200	-1.122%	74,067	+18.457%
2024-12-18	13.6450	13.7700	13.3200	13.3700	-1.109%	65,961	+17.128%
2024-12-17	14.0500	14.0500	13.4900	13.5200	-0.148%	98,242	+15.828%
2024-12-16	13.5150	13.5400	13.5000	13.5400	-0.368%	96,586	+15.657%
2024-12-13	13.6500	13.6500	13.5500	13.5900	-1.235%	51,858	+15.232%
2024-12-12	13.7660	13.7900	13.7280	13.7600	+0.146%	72,540	+13.808%
2024-12-11	13.7300	13.7900	13.6900	13.7400	-0.435%	28,392	+13.974%
2024-12-10	13.9000	13.9000	13.7800	13.8000	-0.791%	47,047	+13.478%
2024-12-09	14.1465	14.5300	13.9100	13.9100	-1.137%	40,440	+12.581%
2024-12-06	14.0550	14.0700	14.0240	14.0700	+0.644%	34,756	+11.301%
2024-12-05	13.9800	14.0225	13.9800	13.9800	+0.359%	34,500	+12.017%
2024-12-04	14.1820	14.1820	13.9300	13.9300	-1.415%	26,468	+12.419%
2024-12-03	14.2507	14.2507	14.1040	14.1300	+0.641%	64,709	+10.828%
2024-12-02	14.0200	14.0900	14.0200	14.0400	-0.284%	56,538	+11.538%
2024-11-29	14.6200	14.6200	13.9900	14.0800	+1.077%	20,835	+11.222%
2024-11-27	13.5000	14.0100	13.5000	13.9300	+0.723%	28,492	+12.419%
2024-11-26	13.7900	13.8440	13.7700	13.8300	+0.217%	36,040	+13.232%
2024-11-25	13.7550	13.8000	13.7300	13.8000	+1.247%	67,694	+13.478%
2024-11-22	13.2300	13.6600	13.2300	13.6300	+0.739%	59,352	+14.894%
2024-11-21	13.2300	13.8300	13.2300	13.5300	+0.970%	75,398	+15.743%
2024-11-20	13.3220	13.4500	13.2600	13.4000	-0.223%	39,395	+16.866%
2024-11-19	13.2300	13.5300	13.2300	13.4300	-0.223%	75,112	+16.605%
2024-11-18	13.2300	13.5000	13.2300	13.4600	+0.478%	109,085	+16.345%
2024-11-15	13.2300	13.4500	13.2300	13.3960	+0.495%	101,087	+16.901%
2024-11-14	13.7200	13.8399	13.3300	13.3300	-0.448%	57,894	+17.479%
2024-11-13	13.2060	13.4200	13.0450	13.3900	-0.888%	84,559	+16.953%
2024-11-12	14.1700	14.1700	13.4500	13.5100	-1.459%	81,503	+15.914%
2024-11-11	13.7200	13.8700	13.6675	13.7100	+0.073%	879,443	+14.223%
2024-11-08	13.8525	14.2100	13.6500	13.7000	-1.354%	1,419,198	+14.307%
2024-11-07	14.2400	14.2400	13.7000	13.8880	+3.565%	1,669,327	+12.759%
2024-11-06	13.4000	13.4200	13.3480	13.4100	-1.033%	36,676	+16.779%
2024-11-05	13.5440	13.6099	13.5400	13.5500	-0.587%	51,528	+15.572%
2024-11-04	13.8450	13.9775	13.5900	13.6300	+0.368%	71,359	+14.894%
2024-11-01	13.5360	13.5800	13.5020	13.5800	-0.729%	44,037	+15.317%
2024-10-31	13.7100	13.7500	13.3500	13.6797	-0.656%	71,366	+14.476%
2024-10-30	13.8100	13.8560	13.7700	13.7700	+0.218%	18,653	+13.725%
2024-10-29	13.6900	13.7500	13.3780	13.7400	+2.308%	48,161	+13.974%
2024-10-28	14.0300	14.0300	13.4200	13.4300	+0.134%	42,370	+16.605%
2024-10-25	13.4300	13.4800	13.4000	13.4120	-1.055%	41,936	+16.761%
2024-10-24	14.1700	14.1700	13.1300	13.5550	+0.333%	45,618	+15.529%
2024-10-23	13.4700	13.8355	13.4100	13.5100	-0.074%	41,703	+15.914%
2024-10-22	13.5100	13.5400	13.4600	13.5200	0.000%	109,186	+15.828%
2024-10-21	13.4255	13.5299	13.1200	13.5200	-3.498%	36,431	+15.828%
2024-10-18	14.2300	14.2300	13.9101	14.0100	-1.546%	62,020	+11.777%
2024-10-17	13.9050	14.3080	13.8925	14.2300	+0.141%	37,136	+10.049%
2024-10-16	14.5200	14.8100	14.2100	14.2100	-0.490%	39,545	+10.204%
2024-10-15	14.2900	14.3300	14.2500	14.2800	-1.279%	52,881	+9.664%
2024-10-14	14.4200	14.4900	14.4200	14.4650	-0.241%	41,676	+8.261%
2024-10-11	14.0100	14.5000	14.0100	14.5000	-1.159%	27,163	+8.000%
2024-10-10	14.6000	14.6800	14.5925	14.6700	+1.522%	18,040	+6.748%
2024-10-09	13.9400	14.9900	13.9400	14.4500	-0.892%	49,163	+8.374%
2024-10-08	14.5100	14.6000	14.4700	14.5800	+0.413%	66,855	+7.407%
2024-10-07	14.5700	14.5700	14.4800	14.5200	+0.069%	162,741	+7.851%
2024-10-04	14.5100	14.5200	14.4600	14.5100	+0.346%	21,356	+7.926%
2024-10-03	14.6900	14.9900	14.3700	14.4600	-0.207%	27,100	+8.299%
2024-10-02	14.5000	14.5200	14.4300	14.4900	-0.957%	31,945	+8.075%
2024-10-01	14.6700	14.6700	14.5600	14.6300	+0.550%	57,595	+7.040%
2024-09-30	14.6200	14.6200	14.5200	14.5500	-0.137%	40,418	+7.629%
2024-09-27	13.9900	14.8100	13.9900	14.5700	-0.274%	18,226	+7.481%
2024-09-26	14.3100	14.6200	14.3100	14.6100	+2.311%	59,504	+7.187%
2024-09-25	14.3300	14.3399	14.2700	14.2800	-1.585%	15,958	+9.664%
2024-09-24	14.4690	14.5100	14.4600	14.5100	+1.327%	21,788	+7.926%
2024-09-23	14.2900	14.3500	14.2900	14.3200	+0.140%	17,397	+9.358%
2024-09-20	14.2300	14.6525	14.2300	14.3000	-0.694%	15,646	+9.510%
2024-09-19	14.4050	14.8100	14.2400	14.4000	+0.840%	13,232	+8.750%
2024-09-18	14.2705	14.3700	14.2000	14.2800	-0.488%	21,918	+9.664%
2024-09-17	14.5500	14.5500	14.3400	14.3500	-1.375%	28,756	+9.129%
2024-09-16	14.4875	14.5500	14.4700	14.5500	+0.622%	17,738	+7.629%
2024-09-13	14.4900	14.5025	14.4275	14.4600	-0.276%	13,273	+8.299%
2024-09-12	14.4100	14.5000	14.3901	14.5000	+0.069%	16,300	+8.000%
2024-09-11	14.4175	14.5000	14.3700	14.4900	-1.563%	40,521	+8.075%
2024-09-10	14.6400	14.9499	14.6140	14.7200	+0.204%	46,596	+6.386%
2024-09-09	14.6700	14.6900	14.4350	14.6900	+1.802%	28,105	+6.603%
2024-09-06	14.4225	14.6300	14.3701	14.4300	-0.961%	33,241	+8.524%
2024-09-05	14.5960	14.6000	14.5400	14.5700	+1.462%	17,259	+7.481%
2024-09-04	14.2800	14.4000	14.2800	14.3600	+0.631%	31,132	+9.053%
2024-09-03	14.3100	14.3625	14.2100	14.2700	-0.903%	21,614	+9.741%
2024-08-30	14.6300	14.8500	14.3700	14.4000	-0.956%	33,719	+8.750%
2024-08-29	14.4700	14.5500	14.4400	14.5390	+0.825%	17,281	+7.710%
2024-08-28	14.4600	14.4600	14.3875	14.4200	+0.104%	27,464	+8.599%
2024-08-27	14.4950	14.4950	14.3050	14.4050	+0.664%	15,501	+8.712%
2024-08-26	14.3675	14.3675	14.2830	14.3100	-1.717%	11,816	+9.434%
2024-08-23	14.3850	14.5600	14.3850	14.5600	+2.898%	24,692	+7.555%
2024-08-22	14.3600	14.3600	14.1500	14.1500	-1.049%	44,159	+10.671%
2024-08-21	14.4450	14.7000	14.1400	14.3000	+1.997%	145,797	+9.510%
2024-08-20	14.1000	14.3870	13.9900	14.0200	-0.426%	20,398	+11.698%
2024-08-19	14.0000	14.0800	13.8050	14.0800	-0.071%	43,914	+11.222%
2024-08-16	14.4300	14.4300	13.9900	14.0900	+0.142%	28,926	+11.143%
2024-08-15	13.9900	14.0700	13.9665	14.0700	+1.809%	35,084	+11.301%
2024-08-14	13.7800	13.8200	13.7800	13.8200	+2.351%	83,071	+13.314%
2024-08-13	13.4500	13.5200	13.4500	13.5025	+1.218%	56,341	+15.979%
2024-08-12	13.2000	13.3500	13.1900	13.3400	+0.150%	35,812	+17.391%
2024-08-09	13.2700	13.3200	13.2400	13.3200	-0.523%	42,203	+17.568%
2024-08-08	13.3400	13.4400	12.9600	13.3900	+0.526%	88,800	+16.953%
2024-08-07	13.4800	13.5300	13.2500	13.3200	+4.471%	256,458	+17.568%
2024-08-06	12.2100	12.9000	12.2100	12.7500	+2.245%	132,798	+22.824%
2024-08-05	13.1800	13.1800	12.1000	12.4700	-5.171%	67,874	+25.581%
2024-08-02	13.6200	13.6200	13.1322	13.1500	-5.532%	42,052	+19.087%
2024-08-01	14.3520	14.3520	13.8700	13.9200	-4.658%	25,951	+12.500%
2024-07-31	14.5000	14.6500	14.3000	14.6000	+2.384%	16,930	+7.260%
2024-07-30	14.2600	14.2600	14.1730	14.2600	0.000%	15,918	+9.818%
2024-07-29	14.2400	14.2800	14.2300	14.2600	+1.207%	15,073	+9.818%
2024-07-26	14.1550	14.1550	14.0450	14.0900	-0.283%	14,796	+11.143%
2024-07-25	14.0900	14.1496	14.0800	14.1300	-0.731%	21,762	+10.828%
2024-07-24	14.3200	14.3200	14.1900	14.2340	-0.877%	75,836	+10.018%
2024-07-23	14.3100	14.3700	14.2950	14.3600	+0.985%	19,854	+9.053%
2024-07-22	14.1500	14.2350	14.1500	14.2200	+1.282%	22,182	+10.127%
2024-07-19	14.0700	14.0850	14.0200	14.0400	+0.071%	140,409	+11.538%
2024-07-18	14.1350	14.1400	14.0000	14.0300	+0.573%	32,612	+11.618%
2024-07-17	13.9400	13.9500	13.9000	13.9500	+1.307%	36,914	+12.258%
2024-07-16	13.5800	13.8000	13.5800	13.7700	+0.109%	27,839	+13.725%
2024-07-15	13.7950	13.7950	13.7500	13.7550	+0.401%	24,151	+13.850%
2024-07-12	13.7200	13.8000	13.6120	13.7000	-0.508%	38,531	+14.307%
2024-07-11	13.8400	13.9325	13.7700	13.7700	-0.217%	25,816	+13.725%
2024-07-10	13.7500	14.2251	13.7400	13.8000	+1.173%	30,990	+13.478%
2024-07-09	13.5975	13.6400	13.5900	13.6400	+0.103%	50,480	+14.809%
2024-07-08	13.4677	13.6900	13.4677	13.6260	-0.395%	15,017	+14.927%
2024-07-05	13.4800	13.6800	13.3038	13.6800	-1.299%	16,558	+14.474%
2024-07-03	13.8413	13.8620	13.7908	13.8600	+1.687%	7,353	+12.987%
2024-07-02	13.6420	13.6800	13.6300	13.6300	+0.147%	48,670	+14.894%
2024-07-01	13.4421	13.7100	13.2637	13.6100	+0.517%	22,890	+15.062%
2024-06-28	13.5200	13.7350	13.4800	13.5400	-2.379%	25,754	+15.657%
2024-06-27	13.8200	13.8700	13.5100	13.8700	+1.020%	24,117	+12.906%
2024-06-26	13.5600	13.9568	13.5600	13.7300	-1.858%	39,944	+14.057%
2024-06-25	14.0050	14.0250	13.9700	13.9900	+0.720%	38,669	+11.937%
2024-06-24	13.9100	13.9200	13.8630	13.8900	+0.579%	18,662	+12.743%
2024-06-21	13.8275	13.8275	13.7830	13.8100	+0.072%	22,815	+13.396%
2024-06-20	13.8125	13.8125	13.7700	13.8000	-2.680%	12,723	+13.478%
2024-06-18	14.3500	14.5499	14.1400	14.1800	-0.421%	16,032	+10.437%
2024-06-17	14.0950	14.2400	13.8700	14.2400	-0.210%	26,245	+9.972%
2024-06-14	14.2580	14.2700	14.2430	14.2700	+0.422%	22,488	+9.741%
2024-06-13	14.2525	14.2850	14.2100	14.2100	-1.593%	5,292	+10.204%
2024-06-12	14.5200	14.6300	14.4100	14.4400	-0.135%	31,123	+8.449%
2024-06-11	14.5000	14.5000	14.4300	14.4595	-0.554%	15,103	+8.303%
2024-06-10	14.5004	14.5420	14.5004	14.5400	0.000%	14,721	+7.703%
2024-06-07	14.5040	14.5599	14.5000	14.5400	+0.138%	12,484	+7.703%
2024-06-06	14.5350	14.6200	14.4700	14.5200	-0.343%	11,505	+7.851%
2024-06-05	14.5400	14.6000	14.5350	14.5700	-0.546%	29,179	+7.481%
2024-06-04	14.5000	14.6600	14.4521	14.6500	+1.949%	18,906	+6.894%
2024-06-03	14.3600	14.4200	14.3550	14.3700	+1.843%	14,612	+8.977%
2024-05-31	14.1400	14.1400	14.0675	14.1100	+0.699%	14,837	+10.985%
2024-05-30	14.0300	14.0599	14.0000	14.0120	+0.951%	18,483	+11.761%
2024-05-29	14.0000	14.0000	13.8800	13.8800	-1.140%	21,913	+12.824%
2024-05-28	14.0797	14.0800	14.0375	14.0400	-0.707%	12,063	+11.538%
2024-05-24	14.0150	14.1700	14.0150	14.1400	+0.928%	30,521	+10.750%
2024-05-23	13.8700	14.0400	13.8700	14.0100	-0.356%	24,739	+11.777%
2024-05-22	14.1100	14.1100	14.0500	14.0600	-0.776%	28,477	+11.380%
2024-05-21	13.8700	14.3700	13.8700	14.1700	-0.631%	19,672	+10.515%
2024-05-20	14.2900	14.3700	14.2000	14.2600	+0.070%	16,387	+9.818%
2024-05-17	14.1270	14.3700	14.1200	14.2500	+0.778%	12,884	+9.895%
2024-05-16	14.1300	14.1400	14.0900	14.1400	-0.155%	13,675	+10.750%
2024-05-15	14.0500	14.1650	14.0500	14.1620	+1.958%	15,395	+10.578%
2024-05-14	13.8500	13.9000	13.8500	13.8900	-0.501%	12,412	+12.743%
2024-05-13	13.9700	13.9900	13.9430	13.9600	-0.923%	15,614	+12.178%
2024-05-10	13.6900	14.1300	13.6900	14.0900	-0.283%	24,331	+11.143%
2024-05-09	14.0760	14.1400	13.8000	14.1300	+2.614%	74,967	+10.828%
2024-05-08	14.0900	14.0900	13.6900	13.7700	-1.006%	22,871	+13.725%
2024-05-07	14.0000	14.0000	13.8500	13.9100	-0.572%	27,547	+12.581%
2024-05-06	13.9900	13.9979	13.7600	13.9900	-0.071%	20,417	+11.937%
2024-05-03	13.9800	14.0000	13.9200	14.0000	+0.647%	35,365	+11.857%
2024-05-02	13.6500	13.9100	13.6500	13.9100	+3.113%	22,400	+12.581%
2024-05-01	13.4475	13.5400	13.4400	13.4900	+0.597%	12,806	+16.086%
2024-04-30	13.5200	13.5200	13.3925	13.4100	-0.297%	35,514	+16.779%
2024-04-29	13.3925	13.5000	13.3750	13.4500	+0.674%	49,611	+16.431%
2024-04-26	13.2900	13.3600	13.2609	13.3600	+0.474%	41,824	+17.216%
2024-04-25	13.2400	13.3000	13.2200	13.2970	-1.211%	25,954	+17.771%
2024-04-24	13.3200	13.6500	13.2400	13.4600	-0.222%	29,716	+16.345%
2024-04-23	13.4800	13.5799	13.4700	13.4900	+0.597%	26,263	+16.086%
2024-04-22	13.5000	13.6500	13.3400	13.4100	+1.629%	99,976	+16.779%
2024-04-19	13.0550	13.2300	12.9750	13.1950	+0.747%	21,998	+18.681%
2024-04-18	13.1300	13.1700	13.0800	13.0972	-0.704%	34,151	+19.568%
2024-04-17	13.2800	13.2800	13.1001	13.1900	-0.528%	33,942	+18.726%
2024-04-16	13.4000	13.4000	13.2030	13.2600	-1.192%	72,517	+18.100%
2024-04-15	13.2525	13.5300	13.2525	13.4200	-0.074%	42,354	+16.692%
2024-04-12	13.4800	13.5500	13.4300	13.4300	-0.371%	25,940	+16.605%
2024-04-11	13.4200	13.4800	13.3701	13.4800	+0.710%	27,959	+16.172%
2024-04-10	13.6500	13.6500	13.3700	13.3850	-1.218%	21,959	+16.997%
2024-04-09	13.5000	13.5800	13.5000	13.5500	+0.370%	37,193	+15.572%
2024-04-08	13.6000	13.6000	13.4545	13.5000	+0.148%	20,621	+16.000%
2024-04-05	13.4700	13.5200	13.4700	13.4800	-0.590%	25,553	+16.172%
2024-04-04	13.6000	13.6300	13.5330	13.5600	-0.221%	15,777	+15.487%
2024-04-03	13.5125	13.6000	13.5100	13.5900	0.000%	321,269	+15.232%
2024-04-02	13.6600	13.6600	13.5800	13.5900	+1.191%	25,140	+15.232%
2024-04-01	13.3500	13.4300	13.1100	13.4300	+1.206%	34,308	+16.605%
2024-03-28	13.2000	13.2900	13.1700	13.2700	+0.759%	20,517	+18.011%
2024-03-27	13.1000	13.1700	13.1000	13.1700	+0.688%	19,262	+18.907%
2024-03-26	13.0000	13.0900	13.0000	13.0800	+0.099%	38,696	+19.725%
2024-03-25	13.1000	13.1100	13.0400	13.0670	+0.207%	30,132	+19.844%
2024-03-22	13.1250	13.2000	12.8300	13.0400	+0.077%	24,632	+20.092%
2024-03-21	13.1200	13.4060	13.0300	13.0300	-0.762%	30,207	+20.184%
2024-03-20	12.7300	13.1399	12.7300	13.1300	+0.153%	26,681	+19.269%
2024-03-19	13.0700	13.1100	12.9800	13.1100	+0.153%	44,902	+19.451%
2024-03-18	13.0175	13.1000	13.0010	13.0900	+1.434%	17,212	+19.633%
2024-03-15	12.9500	12.9500	12.8800	12.9050	-0.654%	41,969	+21.348%
2024-03-14	13.0025	13.0300	12.9400	12.9900	+0.542%	38,660	+20.554%
2024-03-13	12.9300	12.9625	12.8900	12.9200	-0.077%	12,661	+21.207%
2024-03-12	12.8875	12.9500	12.8875	12.9300	+0.466%	26,445	+21.114%
2024-03-11	12.9125	12.9125	12.8600	12.8700	-1.000%	19,159	+21.678%
2024-03-08	13.0425	13.0900	13.0000	13.0000	0.000%	25,473	+20.462%
2024-03-07	12.9600	13.0000	12.9600	13.0000	+0.386%	11,412	+20.462%
2024-03-06	12.8900	12.9799	12.7900	12.9500	+0.700%	21,411	+20.927%
2024-03-05	12.8775	12.8900	12.8100	12.8600	+1.101%	20,174	+21.773%
2024-03-04	12.7600	12.8000	12.6900	12.7200	-1.319%	19,349	+23.113%
2024-03-01	12.8300	12.9040	12.8300	12.8900	-0.463%	26,084	+21.490%
2024-02-29	13.0550	13.0900	12.8600	12.9500	+0.388%	28,972	+20.927%
2024-02-28	12.8950	13.0640	12.8400	12.9000	-0.922%	19,411	+21.395%
2024-02-27	12.9960	13.0300	12.9850	13.0200	-0.230%	28,527	+20.276%
2024-02-26	12.7600	13.0700	12.7600	13.0500	-0.458%	22,248	+20.000%
2024-02-23	13.1100	13.1500	12.8050	13.1100	-0.152%	24,475	+19.451%
2024-02-22	13.0100	13.1300	12.8500	13.1300	+1.468%	8,057	+19.269%
2024-02-21	12.9625	13.0400	12.7700	12.9400	-0.385%	28,932	+21.020%
2024-02-20	12.9900	13.0500	12.9200	12.9900	+1.247%	40,072	+20.554%
2024-02-16	12.9325	13.2500	12.8300	12.8300	-1.003%	10,995	+22.058%
2024-02-15	12.7600	12.9600	12.7600	12.9600	-0.308%	85,554	+20.833%
2024-02-14	12.9600	13.0000	12.9300	13.0000	-1.515%	23,442	+20.462%
2024-02-13	13.1950	13.2300	13.0000	13.2000	+0.228%	33,961	+18.636%
2024-02-12	13.1600	13.2000	13.1275	13.1700	+0.106%	15,755	+18.907%
2024-02-09	13.1300	13.1600	13.1000	13.1560	+0.658%	52,281	+19.033%
2024-02-08	13.0700	13.0700	13.0000	13.0700	-1.433%	23,324	+19.816%
2024-02-07	13.1750	13.2999	13.1200	13.2600	+0.455%	23,398	+18.100%
2024-02-06	13.2050	13.2350	13.1880	13.2000	+0.304%	29,180	+18.636%
2024-02-05	13.1200	13.1600	13.0925	13.1600	-0.454%	12,359	+18.997%
2024-02-02	13.1600	13.2200	13.0400	13.2200	-0.825%	37,604	+18.457%
2024-02-01	13.1720	13.3300	13.1122	13.3300	+1.678%	7,109	+17.479%
2024-01-31	12.9300	13.1925	12.9300	13.1100	+1.392%	14,612	+19.451%
2024-01-30	12.9200	12.9360	12.8975	12.9300	+0.310%	23,169	+21.114%
2024-01-29	12.8550	12.9100	12.8110	12.8900	+1.019%	33,825	+21.490%
2024-01-26	12.8100	12.8700	12.7215	12.7600	-0.778%	11,037	+22.727%
2024-01-25	12.8725	12.8725	12.8001	12.8600	+0.156%	19,385	+21.773%
2024-01-24	12.8975	12.9430	12.8400	12.8400	+0.156%	42,000	+21.963%
2024-01-23	12.8600	12.8600	12.7700	12.8200	+0.156%	15,348	+22.153%
2024-01-22	12.7300	12.8400	12.7300	12.8000	-0.156%	13,644	+22.344%
2024-01-19	12.9000	12.9000	12.7400	12.8200	-1.339%	10,330	+22.153%
2024-01-18	12.9800	13.0000	12.9680	12.9940	+1.121%	16,372	+20.517%
2024-01-17	12.8875	12.9010	12.7800	12.8500	-1.078%	30,534	+21.868%
2024-01-16	13.0500	13.0900	12.9898	12.9900	-0.111%	13,809	+20.554%
2024-01-12	13.0900	13.0900	12.9900	13.0045	-0.349%	12,626	+20.420%
2024-01-11	13.1100	13.1100	12.9400	13.0500	-0.458%	13,174	+20.000%
2024-01-10	13.1700	13.1700	13.0780	13.1100	+1.002%	75,594	+19.451%
2024-01-09	13.1000	13.1000	12.9530	12.9800	-0.765%	11,965	+20.647%
2024-01-08	12.9500	13.0800	12.9500	13.0800	+0.926%	20,860	+19.725%
2024-01-05	12.9300	13.0500	12.9300	12.9600	+1.488%	15,097	+20.833%
2024-01-04	12.8100	12.8500	12.7700	12.7700	+0.393%	19,097	+22.631%
2024-01-03	12.7100	12.7400	12.6600	12.7200	-0.780%	24,741	+23.113%
2024-01-02	12.8000	12.8400	12.7400	12.8200	-0.389%	13,749	+22.153%
2023-12-29	12.8500	12.8800	12.8500	12.8700	+1.020%	10,810	+21.678%
2023-12-28	12.6801	12.8200	12.6801	12.7400	-2.896%	17,538	+22.920%
2023-12-27	12.7000	13.2000	12.7000	13.1200	-0.681%	22,780	+19.360%
2023-12-26	13.5800	13.5900	13.0600	13.2100	+0.763%	22,537	+18.547%
2023-12-22	13.0950	13.1600	13.0950	13.1100	+0.153%	56,102	+19.451%
2023-12-21	13.0500	13.0930	13.0400	13.0900	+1.868%	17,528	+19.633%
2023-12-20	12.9500	13.0000	12.8200	12.8500	-0.696%	25,417	+21.868%
2023-12-19	12.9000	13.0000	12.8900	12.9400	+0.936%	20,425	+21.020%
2023-12-18	12.8200	12.8200	12.7580	12.8200	-1.080%	30,895	+22.153%
2023-12-15	13.0400	13.1100	12.9200	12.9600	-0.430%	29,350	+20.833%
2023-12-14	12.9400	13.0300	12.8501	13.0160	+0.123%	14,420	+20.313%
2023-12-13	12.8200	13.0300	12.8100	13.0000	+0.154%	55,834	+20.462%
2023-12-12	13.2900	13.3000	12.9400	12.9800	-0.231%	32,209	+20.647%
2023-12-11	13.3500	13.3500	13.0000	13.0100	+0.541%	22,303	+20.369%
2023-12-08	12.9000	12.9400	12.8900	12.9400	-1.746%	16,365	+21.020%
2023-12-07	13.1200	13.2700	12.9850	13.1700	+3.132%	45,463	+18.907%
2023-12-06	13.0000	13.0100	12.7700	12.7700	-1.008%	149,632	+22.631%
2023-12-05	13.0600	13.0700	12.8700	12.9000	-0.922%	41,354	+21.395%
2023-12-04	13.2100	13.2100	12.9600	13.0200	-0.230%	26,530	+20.276%
2023-12-01	12.9613	13.0500	12.9100	13.0500	+1.477%	18,530	+20.000%
2023-11-30	12.8320	12.8600	12.7900	12.8600	+0.547%	12,609	+21.773%
2023-11-29	12.7700	12.8200	12.7600	12.7900	-0.389%	16,056	+22.439%
2023-11-28	13.1300	13.1300	12.7300	12.8400	+0.469%	37,565	+21.963%
2023-11-27	12.7600	12.7900	12.7400	12.7800	-0.156%	15,937	+22.535%
2023-11-24	12.6200	13.0000	12.6200	12.8000	+1.749%	5,960	+22.344%
2023-11-22	12.6300	12.6400	12.5600	12.5800	+0.560%	27,856	+24.483%
2023-11-21	12.5300	12.5500	12.4800	12.5100	-0.950%	36,615	+25.180%
2023-11-20	12.5650	12.6300	12.5650	12.6300	+0.397%	49,820	+23.990%
2023-11-17	12.6620	12.6620	12.5401	12.5800	+1.945%	16,774	+24.483%
2023-11-16	12.3500	12.3800	12.1150	12.3400	-0.504%	21,829	+26.904%
2023-11-15	12.7100	12.7300	12.3500	12.4025	-1.879%	21,836	+26.265%

.dark-mode .xn7q20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xn7q20{ color: #333333; background-color: white; border: 2px solid #333333; }JAPAYJAPAN TOBACCO UNSP/ADRstock OTC ADR

JAPAY
JAPAN TOBACCO UNSP/ADR
stock OTC ADR