Free Trial

Japan Tobacco (JAPAY) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free JAPAY Stock Alerts
$13.49
+0.08 (+0.60%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesShort Interest

Japan Tobacco Stock Price Performance

5 Day
Performance
+2.39%
1 Month
Performance
+2.84%
3 Month
Performance
+4.60%
6 Month
Performance
+17.22%
Year-To-Date
Performance
+4.20%
1 Year
Performance
+25.80%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

JAPAY Stock Chart for Tuesday, April, 23, 2024

JAPAY Chart by TradingView

Japan Tobacco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
01/31/2024$12.93$13.11
+1.39%		$13.19$12.9314,612 shs$0.00
01/30/2024$12.89$12.93
+0.31%		$12.94$12.9023,169 shs$0.00
01/29/2024$12.76$12.89
+1.02%		$12.91$12.8133,825 shs$0.00
01/26/2024$12.86$12.76
-0.78%		$12.87$12.7211,015 shs$0.00
01/25/2024$12.84$12.86
+0.16%		$12.87$12.8019,337 shs$0.00
01/24/2024$12.82$12.84
+0.16%		$12.94$12.8442,000 shs$0.00
01/23/2024$12.80$12.82
+0.16%		$12.86$12.7715,348 shs$0.00
01/22/2024$12.82$12.80
-0.16%		$12.84$12.7313,644 shs$0.00

Related Companies:
This page (OTCMKTS:JAPAY) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals