JAPAY | Japan Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Japan Unsp ADR (JAPAY)

OTC

$21.78+$0.52 (+2.45%)

Price as of Sep 11, 2026

N/A
Market Cap
35.90%
1-Year Change
Tobacco
Industry

1 Month
-2.29%

Low Price$21.26

High Price$22.34
3 Months
+10.00%

Low Price$18.32

High Price$22.54
1 Year
+35.90%

Low Price$15.86

High Price$22.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	22.40	22.42	21.77	21.78	+2.45%	26,115
09/10/2026	21.38	21.40	21.04	21.26	-0.70%	41,542
09/09/2026	21.54	21.55	21.36	21.41	-0.74%	39,291
09/08/2026	21.98	22.00	21.57	21.57	-0.87%	55,866
09/04/2026	21.85	21.85	21.74	21.76	-1.94%	48,854
09/03/2026	22.30	22.30	22.19	22.19	+0.82%	39,398
09/02/2026	22.01	22.06	22.01	22.01	+0.92%	55,547
09/01/2026	21.88	21.94	21.81	21.81	+0.97%	31,544
08/31/2026	21.70	21.70	21.57	21.60	-0.28%	53,818
08/28/2026	21.99	21.99	21.64	21.66	-1.05%	30,967
08/27/2026	21.79	21.92	21.79	21.89	+0.55%	25,078
08/26/2026	21.90	21.93	21.72	21.77	-0.71%	20,623
08/25/2026	21.95	21.95	21.81	21.93	+1.65%	26,789
08/24/2026	21.61	21.65	21.51	21.57	-1.37%	51,983
08/21/2026	21.90	21.90	21.81	21.87	+1.30%	55,608
08/20/2026	21.56	21.69	21.50	21.59	-1.12%	74,364
08/19/2026	21.94	21.94	21.76	21.84	+0.44%	33,759
08/18/2026	22.50	22.50	21.65	21.74	-2.34%	43,009
08/17/2026	22.26	22.31	22.18	22.26	-0.34%	51,933
08/14/2026	22.37	22.44	22.31	22.34	+0.88%	52,287
08/13/2026	22.63	22.63	22.08	22.14	+0.05%	40,431
08/12/2026	22.24	22.24	22.01	22.13	-0.72%	55,167
08/11/2026	22.25	22.30	22.23	22.29	+0.27%	24,472
08/10/2026	22.28	22.39	22.14	22.23	-1.38%	46,072
08/07/2026	22.51	22.58	22.46	22.54	+1.71%	35,051
08/06/2026	22.16	22.25	22.10	22.16	+2.64%	43,757
08/05/2026	21.66	21.71	21.54	21.59	-0.09%	448,793
08/04/2026	21.54	21.63	21.54	21.61	-2.22%	36,232
08/03/2026	22.18	22.22	22.08	22.10	-0.54%	71,199
07/31/2026	22.11	22.37	22.11	22.22	+1.83%	51,179
07/30/2026	21.81	21.94	20.49	21.82	+5.56%	133,927
07/29/2026	20.52	20.70	20.52	20.67	+1.87%	41,455
07/28/2026	20.27	20.36	20.27	20.29	+1.70%	36,926
07/27/2026	19.97	19.98	19.88	19.95	+1.09%	78,000
07/24/2026	19.76	19.81	19.71	19.74	+2.25%	53,940
07/23/2026	19.34	19.35	19.23	19.30	-2.28%	48,331
07/22/2026	19.78	19.82	19.69	19.75	+0.46%	22,232
07/21/2026	19.65	19.71	19.63	19.66	+0.46%	74,437
07/20/2026	19.64	19.64	19.43	19.57	+0.45%	44,320
07/17/2026	19.41	19.54	19.41	19.48	+2.06%	40,480
07/16/2026	19.11	19.11	19.03	19.09	+1.38%	62,570
07/15/2026	18.99	18.99	18.75	18.83	-0.48%	104,502
07/14/2026	18.96	19.00	18.88	18.92	+0.85%	90,714
07/13/2026	18.78	18.86	18.76	18.76	-1.16%	77,945
07/10/2026	18.95	18.99	18.81	18.98	-0.32%	52,969
07/09/2026	19.24	19.53	18.99	19.04	+0.05%	70,389
07/08/2026	18.99	19.13	18.95	19.03	-0.47%	92,287
07/07/2026	19.17	19.18	19.10	19.12	+0.53%	47,789
07/06/2026	19.00	19.07	18.98	19.02	+0.53%	80,369
07/02/2026	18.91	18.97	18.83	18.92	+2.71%	58,722
07/01/2026	18.36	18.47	18.35	18.42	+0.22%	81,862
06/30/2026	18.48	18.54	18.38	18.38	-2.23%	104,806
06/29/2026	18.68	19.01	18.68	18.80	+0.05%	78,938
06/26/2026	19.47	19.47	18.78	18.79	+2.57%	73,815
06/25/2026	18.43	18.43	18.31	18.32	-0.49%	80,982
06/24/2026	18.40	18.49	18.33	18.41	+0.38%	64,751
06/23/2026	18.27	18.38	18.15	18.34	-0.54%	106,689
06/22/2026	18.53	18.56	18.41	18.44	-2.28%	110,363
06/18/2026	18.87	19.01	18.83	18.87	-0.11%	62,849
06/17/2026	18.96	18.98	18.89	18.89	-0.68%	69,907
06/16/2026	19.02	19.12	19.00	19.02	+0.74%	81,650
06/15/2026	18.95	19.00	18.85	18.88	-2.58%	55,645
06/12/2026	19.40	19.62	19.25	19.38	-2.12%	321,435
06/11/2026	19.53	19.80	19.53	19.80	+3.45%	74,760
06/10/2026	19.08	19.19	19.08	19.14	+1.43%	51,029
06/09/2026	19.20	19.21	18.75	18.87	-1.77%	103,498
06/08/2026	19.16	19.25	19.10	19.21	+4.06%	138,353
06/05/2026	18.58	18.71	18.46	18.46	-1.91%	88,539
06/04/2026	18.80	18.91	18.80	18.82	-1.05%	82,142
06/03/2026	19.14	19.14	18.99	19.02	-0.87%	58,235
06/02/2026	19.53	19.94	19.17	19.19	+1.35%	125,685
06/01/2026	19.73	19.73	18.86	18.93	-1.61%	139,054
05/29/2026	19.23	19.31	19.20	19.24	+0.47%	55,510
05/28/2026	19.15	19.16	18.97	19.15	-0.05%	66,358
05/27/2026	19.94	19.94	19.10	19.16	-0.05%	60,538
05/26/2026	19.16	19.19	19.12	19.17	-0.36%	56,637
05/22/2026	19.21	19.27	19.16	19.24	-1.79%	30,682
05/21/2026	19.94	19.94	19.43	19.59	-2.10%	52,664
05/20/2026	19.93	20.09	19.79	20.01	-0.79%	45,226
05/19/2026	20.24	20.29	20.17	20.17	+0.90%	42,111
05/18/2026	19.96	20.06	19.95	19.99	+0.81%	52,765
05/15/2026	19.79	19.85	19.79	19.83	+0.51%	65,150
05/14/2026	19.76	19.81	19.73	19.73	+0.92%	54,945
05/13/2026	19.51	19.56	19.46	19.55	+2.04%	45,358
05/12/2026	19.16	19.21	19.14	19.16	-2.29%	57,598
05/11/2026	19.60	19.76	19.57	19.61	+4.48%	140,603
05/08/2026	18.86	19.22	18.60	18.77	-0.37%	94,535
05/07/2026	19.72	19.72	18.82	18.84	-0.69%	76,903
05/06/2026	18.86	19.01	18.86	18.97	+1.83%	53,806
05/05/2026	18.65	18.68	18.61	18.63	0.00%	55,304
05/04/2026	18.71	18.71	18.58	18.63	-0.16%	56,755
05/01/2026	18.67	18.77	18.66	18.66	0.00%	41,057
04/30/2026	18.77	18.80	18.52	18.66	+4.27%	114,141
04/29/2026	18.33	18.58	17.85	17.90	-0.75%	66,471
04/28/2026	18.06	18.06	17.90	18.03	0.00%	121,613
04/27/2026	18.11	18.11	17.94	18.03	-0.83%	90,460
04/24/2026	17.71	18.82	17.71	18.18	+0.11%	195,930
04/23/2026	18.39	18.57	17.81	18.16	+2.02%	2,748,752
04/22/2026	17.77	18.19	17.70	17.80	-0.95%	62,174
04/21/2026	18.01	18.04	17.85	17.97	-1.21%	73,034