S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Japan Tobacco (JAPAF)

OTC

$38.40+$0.04 (+0.10%)

Price as of Jul 13, 2026

N/A
Market Cap
34.57%
1-Year Change
Tobacco
Industry

1 Month
-2.43%

Low Price$34.75

High Price$40.34
3 Months
+5.58%

Low Price$34.75

High Price$42.26
1 Year
+34.57%

Low Price$26.96

High Price$42.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	38.40	38.40	38.40	38.40	+0.10%	5
07/10/2026	38.36	38.36	38.36	38.36	+7.42%	52
07/09/2026	35.71	35.71	35.71	35.71	-0.72%	106
07/08/2026	36.44	36.44	35.97	35.97	-0.64%	216
07/06/2026	36.20	36.20	36.20	36.20	-3.47%	200
06/30/2026	34.77	37.50	34.77	37.50	+1.37%	4,956
06/30/2026	$0.75 Dividend
06/24/2026	36.99	36.99	36.99	36.99	0.00%	200
06/23/2026	36.99	36.99	36.99	36.99	+8.60%	1
06/22/2026	36.17	38.32	34.06	34.06	-13.86%	72
06/18/2026	39.54	39.54	39.54	39.54	+6.71%	30
06/17/2026	39.21	39.21	34.95	37.06	-6.17%	8,474
06/16/2026	39.49	39.49	39.49	39.49	+0.35%	2
06/08/2026	39.36	39.36	39.36	39.36	+3.51%	1
06/05/2026	34.39	38.02	34.39	38.02	-2.88%	207
06/04/2026	39.15	39.15	39.15	39.15	+11.63%	1
06/03/2026	35.07	35.07	35.07	35.07	-11.17%	10
06/01/2026	39.48	39.48	39.48	39.48	+4.89%	1
05/27/2026	37.64	37.64	37.64	37.64	-6.29%	12
05/26/2026	40.17	40.17	40.17	40.17	+6.19%	105,001
05/22/2026	40.09	40.09	37.83	37.83	-6.92%	30
05/21/2026	40.64	40.64	40.64	40.64	+3.66%	4
05/20/2026	39.20	39.20	39.20	39.20	+3.51%	8
05/19/2026	37.87	37.87	37.87	37.87	-8.57%	61
05/18/2026	41.42	41.42	41.42	41.42	+0.28%	6
05/14/2026	41.31	41.31	41.31	41.31	+10.42%	40
05/12/2026	35.31	39.15	35.31	37.41	-4.71%	115
05/07/2026	35.00	39.39	35.00	39.26	-0.74%	53
05/06/2026	39.55	39.55	39.55	39.55	+7.67%	35
05/01/2026	39.20	39.20	36.73	36.73	+4.38%	107
04/30/2026	38.86	38.86	35.19	35.19	-4.61%	101
04/28/2026	36.89	36.89	36.89	36.89	+7.08%	97
04/23/2026	34.45	34.45	34.45	34.45	-6.86%	39
04/22/2026	36.99	36.99	36.99	36.99	-2.20%	10
04/20/2026	37.83	37.83	37.83	37.83	-1.03%	5
04/17/2026	38.22	38.22	38.22	38.22	0.00%	14
04/16/2026	38.22	38.22	38.22	38.22	+5.08%	24
04/13/2026	38.86	38.86	36.37	36.37	-6.27%	202
04/07/2026	35.34	38.81	35.34	38.81	+4.74%	353
04/01/2026	37.05	37.05	37.05	37.05	-5.50%	25,010
03/31/2026	37.56	39.21	37.56	39.21	+14.35%	9,413
03/26/2026	34.29	34.29	34.29	34.29	+2.40%	8
03/11/2026	33.48	33.48	33.48	33.48	-4.58%	949
03/09/2026	35.09	35.09	35.09	35.09	+6.77%	3,000
03/06/2026	32.87	32.87	32.87	32.87	-14.88%	25
02/27/2026	38.61	38.61	38.61	38.61	+0.87%	4
02/23/2026	38.28	38.28	38.28	38.28	+1.43%	1
02/20/2026	37.74	37.74	37.74	37.74	-3.14%	250
02/11/2026	38.96	38.96	38.96	38.96	+3.25%	1,000
02/10/2026	37.74	37.74	37.74	37.74	+0.39%	76
02/06/2026	37.59	37.59	37.59	37.59	+0.42%	300
02/04/2026	37.43	37.43	37.43	37.43	+2.97%	2
02/03/2026	36.36	36.36	36.36	36.36	+4.21%	125
02/02/2026	34.89	34.89	34.89	34.89	+5.42%	3
01/30/2026	33.09	33.09	33.09	33.09	-11.16%	4
01/28/2026	35.21	37.25	35.21	37.25	+0.61%	5,030
01/26/2026	37.02	37.02	37.02	37.02	-0.01%	150
01/21/2026	37.03	37.03	37.03	37.03	+10.22%	25
01/14/2026	35.52	35.52	33.59	33.59	-9.29%	42
01/05/2026	37.03	37.03	37.03	37.03	0.00%	300
01/02/2026	37.03	37.03	37.03	37.03	+4.32%	52
12/31/2025	37.67	37.67	35.50	35.50	-4.49%	37
12/31/2025	$0.83 Dividend
12/26/2025	37.17	37.17	37.17	37.17	+2.47%	22
12/24/2025	36.98	36.98	36.27	36.27	+4.75%	300
12/16/2025	34.63	34.63	34.63	34.63	-6.69%	63
12/12/2025	37.11	37.11	37.11	37.11	+4.79%	2
12/08/2025	35.41	35.41	35.41	35.41	-5.67%	60
12/01/2025	37.54	37.54	37.54	37.54	-1.63%	3
11/26/2025	38.17	38.17	38.17	38.17	+13.89%	3
11/24/2025	33.51	33.51	33.51	33.51	-9.51%	5
11/20/2025	37.03	37.03	37.03	37.03	+0.81%	1
11/19/2025	36.58	36.74	36.58	36.74	+1.86%	9
11/18/2025	36.07	36.07	36.07	36.07	+2.23%	275
11/12/2025	35.28	35.28	35.28	35.28	+5.69%	94
11/03/2025	33.38	33.38	33.38	33.38	+2.38%	2
10/30/2025	32.58	32.60	32.58	32.60	-1.31%	302
10/29/2025	33.03	33.03	33.03	33.03	-0.86%	2
10/24/2025	33.32	33.32	33.32	33.32	+13.98%	1
10/23/2025	29.24	29.24	29.24	29.24	-12.01%	2
10/22/2025	33.23	33.23	33.23	33.23	+7.76%	1
10/13/2025	30.83	30.83	30.83	30.83	-6.69%	2,000
10/08/2025	33.04	33.04	33.04	33.04	+7.79%	1
10/02/2025	30.66	30.66	30.66	30.66	-3.70%	66,809
09/29/2025	31.83	31.83	31.83	31.83	-3.52%	1
09/16/2025	33.00	33.00	33.00	33.00	+15.67%	350
09/10/2025	28.53	28.53	28.53	28.53	-4.06%	5
09/05/2025	29.73	29.73	29.73	29.73	+0.75%	1,000
09/04/2025	29.51	29.51	29.51	29.51	-1.22%	16
09/03/2025	29.88	29.88	29.88	29.88	-2.66%	18
08/28/2025	30.69	30.69	30.69	30.69	+1.59%	200
08/26/2025	30.21	30.21	30.21	30.21	-3.02%	150
08/21/2025	29.64	31.15	29.64	31.15	+1.87%	28,300
08/18/2025	28.68	31.79	28.68	30.58	-1.92%	44
08/14/2025	31.18	31.18	31.18	31.18	0.00%	8,001
08/12/2025	31.10	32.76	31.10	31.18	+0.49%	6,496
08/11/2025	29.54	31.03	29.54	31.03	-4.57%	155
08/07/2025	32.52	32.52	32.52	32.52	+8.58%	60
08/06/2025	29.95	29.95	29.95	29.95	0.00%	870
08/04/2025	31.41	31.41	28.15	29.95	-2.56%	108