Free Trial

Japan Tobacco (JAPAY) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free JAPAY Stock Alerts
$13.49
+0.08 (+0.60%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesShort Interest

Japan Tobacco Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-0.95%
3 Month
Performance
+2.04%
6 Month
Performance
+10.03%
Year-To-Date
Performance
+4.82%
1 Year
Performance
+25.96%
Receive JAPAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Japan Tobacco and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

JAPAY Stock Chart for Thursday, May, 2, 2024

JAPAY Chart by TradingView

Japan Tobacco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$13.41$13.49
+0.60%		$13.54$13.4412,080 shs$0.00
04/30/2024$13.45$13.41
-0.30%		$13.52$13.3935,514 shs$0.00
04/29/2024$13.36$13.45
+0.67%		$13.50$13.3849,611 shs$0.00
04/26/2024$13.30$13.36
+0.47%		$13.36$13.2641,824 shs$0.00
04/25/2024$13.46$13.30
-1.21%		$13.30$13.2225,863 shs$0.00
04/24/2024$13.49$13.46
-0.22%		$13.61$13.2426,844 shs$47.76 billion
04/23/2024$13.41$13.49
+0.60%		$13.58$13.4726,170 shs$0.00
04/22/2024$13.20$13.41
+1.63%		$13.65$13.3499,976 shs$0.00
04/19/2024$13.10$13.20
+0.75%		$13.23$12.9821,998 shs$0.00
04/18/2024$13.19$13.10
-0.70%		$13.17$13.0832,789 shs$0.00
04/17/2024$13.42$13.19
-1.71%		$13.28$13.1033,804 shs$0.00
04/16/2024$13.42$13.42$13.53$13.2542,113 shs$0.00
04/15/2024$13.43$13.42
-0.07%		$13.53$13.2542,113 shs$0.00
04/12/2024$13.48$13.43
-0.37%		$13.55$13.4325,939 shs$0.00
04/11/2024$13.39$13.48
+0.71%		$13.48$13.3727,959 shs$47.83 billion
04/10/2024$13.55$13.39
-1.22%		$13.65$13.3720,524 shs$47.50 billion
04/09/2024$13.48$13.55
+0.52%		$13.58$13.5035,723 shs$0.00
04/08/2024$13.48$13.48$13.60$13.4525,553 shs$0.00
04/05/2024$13.56$13.48
-0.59%		$13.52$13.4725,553 shs$0.00
04/04/2024$13.59$13.56
-0.22%		$13.63$13.5315,777 shs$0.00
04/03/2024$13.62$13.59
-0.22%		$13.60$13.5125,140 shs$0.00
04/02/2024$13.43$13.62
+1.41%		$13.63$13.5823,682 shs$0.00
04/01/2024$13.27$13.43
+1.21%		$13.43$13.1134,308 shs$0.00
03/29/2024$13.27$13.27$13.29$13.1720,517 shs$0.00
03/28/2024$13.12$13.27
+1.14%		$13.29$13.1720,517 shs$0.00
03/27/2024$13.08$13.12
+0.31%		$13.17$13.1017,984 shs$0.00
03/26/2024$13.07$13.08
+0.10%		$13.09$13.0038,637 shs$0.00
03/25/2024$13.04$13.07
+0.21%		$13.11$13.0430,132 shs$46.37 billion
03/22/2024$13.03$13.04
+0.08%		$13.20$12.8324,632 shs$0.00
03/21/2024$13.13$13.03
-0.76%		$13.41$13.0330,207 shs$0.00
03/20/2024$13.11$13.13
+0.15%		$13.14$12.7325,627 shs$0.00
03/19/2024$13.08$13.11
+0.24%		$13.11$12.9844,902 shs$0.00
03/18/2024$12.91$13.08
+1.35%		$13.10$13.0016,292 shs$0.00
03/15/2024$12.99$12.91
-0.65%		$12.93$12.8841,118 shs$0.00
03/14/2024$12.92$12.99
+0.54%		$13.03$12.9438,660 shs$0.00
03/13/2024$12.93$12.92
-0.08%		$12.96$12.8911,974 shs$0.00
03/12/2024$12.89$12.93
+0.35%		$12.95$12.8926,445 shs$0.00
03/11/2024$13.00$12.89
-0.88%		$12.91$12.8618,659 shs$45.72 billion
03/08/2024$13.00$13.00$13.09$13.0025,420 shs$0.00
03/07/2024$12.95$13.00
+0.39%		$13.00$12.9611,412 shs$0.00
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/06/2024$12.86$12.95
+0.70%		$12.98$12.7921,411 shs$0.00
03/05/2024$12.72$12.86
+1.10%		$12.89$12.8120,174 shs$0.00
03/04/2024$12.89$12.72
-1.32%		$12.80$12.6919,349 shs$0.00
03/01/2024$12.95$12.89
-0.46%		$12.90$12.8326,084 shs$0.00
02/29/2024$12.90$12.95
+0.39%		$13.09$12.8628,805 shs$0.00
02/28/2024$13.02$12.90
-0.92%		$13.04$12.8417,736 shs$0.00
02/27/2024$13.05$13.02
-0.23%		$13.03$12.9927,848 shs$0.00
02/26/2024$13.11$13.05
-0.46%		$13.07$12.7622,248 shs$46.31 billion
02/23/2024$13.13$13.11
-0.15%		$13.15$12.8124,475 shs$0.00
02/22/2024$12.94$13.13
+1.47%		$13.13$12.858,057 shs$0.00
02/21/2024$12.99$12.94
-0.38%		$13.04$12.7728,932 shs$0.00
02/20/2024$12.83$12.99
+1.25%		$13.05$12.9240,072 shs$0.00
02/19/2024$12.83$12.83$13.25$12.8310,900 shs$0.00
02/16/2024$12.96$12.83
-1.00%		$13.25$12.8310,995 shs$45.53 billion
02/15/2024$13.00$12.96
-0.31%		$12.96$12.7685,554 shs$0.00
02/14/2024$13.20$13.00
-1.52%		$13.00$12.9323,442 shs$0.00
02/13/2024$13.17$13.20
+0.23%		$13.23$13.0033,961 shs$0.00
02/12/2024$13.16$13.17
+0.11%		$13.20$13.1315,755 shs$0.00
02/09/2024$13.07$13.16
+0.70%		$13.16$13.1052,186 shs$0.00
02/08/2024$13.26$13.07
-1.47%		$13.07$13.0021,426 shs$0.00
02/07/2024$13.20$13.26
+0.45%		$13.30$13.1223,398 shs$0.00
02/06/2024$13.16$13.20
+0.30%		$13.24$13.1929,180 shs$0.00
02/05/2024$13.22$13.16
-0.45%		$13.16$13.0912,359 shs$0.00
02/02/2024$13.33$13.22
-0.83%		$13.22$13.0437,604 shs$46.91 billion
02/01/2024$13.11$13.33
+1.68%		$13.33$13.117,109 shs$0.00

Related Companies:
This page (OTCMKTS:JAPAY) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society