Singapore markets closed

Japan Tobacco Inc. (2914.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,348.00-22.00 (-0.50%)
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244,390.004,417.004,335.004,348.004,348.007,436,900
27 Jun 20244,390.004,410.004,335.004,370.004,370.0013,709,400
27 Jun 202497 Dividend
26 Jun 20244,499.004,510.004,457.004,502.004,405.009,804,200
25 Jun 20244,447.004,497.004,443.004,491.004,394.245,644,800
24 Jun 20244,420.004,446.004,400.004,438.004,342.384,581,900
21 Jun 20244,399.004,450.004,397.004,416.004,320.855,647,000
20 Jun 20244,385.004,414.004,363.004,389.004,294.434,376,400
19 Jun 20244,477.004,496.004,401.004,410.004,314.984,957,500
18 Jun 20244,493.004,510.004,475.004,484.004,387.393,287,300
17 Jun 20244,524.004,525.004,480.004,481.004,384.454,422,200
14 Jun 20244,492.004,537.004,472.004,524.004,426.535,215,900
13 Jun 20244,537.004,548.004,495.004,496.004,399.134,495,900
12 Jun 20244,580.004,583.004,531.004,537.004,439.255,617,100
11 Jun 20244,595.004,622.004,571.004,571.004,472.515,407,800
10 Jun 20244,561.004,600.004,561.004,571.004,472.514,179,600
07 Jun 20244,536.004,575.004,529.004,561.004,462.733,404,500
06 Jun 20244,561.004,565.004,505.004,529.004,431.424,979,300
05 Jun 20244,554.004,569.004,528.004,550.004,451.974,987,200
04 Jun 20244,540.004,587.004,526.004,570.004,471.536,556,800
03 Jun 20244,473.004,535.004,465.004,533.004,435.337,252,400
31 May 20244,418.004,453.004,416.004,452.004,356.085,464,500
30 May 20244,390.004,414.004,358.004,413.004,317.924,351,300
29 May 20244,416.004,443.004,406.004,411.004,315.963,176,100
28 May 20244,452.004,454.004,417.004,428.004,332.594,165,300
27 May 20244,457.004,464.004,443.004,452.004,356.082,823,300
24 May 20244,412.004,462.004,404.004,456.004,359.992,919,700
23 May 20244,430.004,456.004,412.004,446.004,350.212,790,600
22 May 20244,463.004,463.004,428.004,430.004,334.554,051,600
21 May 20244,454.004,489.004,448.004,456.004,359.993,461,000
20 May 20244,413.004,462.004,406.004,451.004,355.104,890,700
17 May 20244,392.004,411.004,379.004,411.004,315.962,972,900
16 May 20244,410.004,410.004,363.004,402.004,307.154,290,500
15 May 20244,362.004,404.004,357.004,395.004,300.313,925,300
14 May 20244,374.004,388.004,310.004,349.004,255.305,772,000
13 May 20244,417.004,418.004,359.004,375.004,280.745,655,700
10 May 20244,350.004,505.004,349.004,410.004,314.9810,616,100
09 May 20244,289.004,345.004,282.004,342.004,248.455,704,200
08 May 20244,305.004,328.004,275.004,275.004,182.894,684,000
07 May 20244,321.004,327.004,286.004,308.004,215.184,835,800
02 May 20244,264.004,304.004,256.004,303.004,210.294,345,700
01 May 20244,248.004,277.004,237.004,264.004,172.134,587,000
30 Apr 20244,200.004,245.004,198.004,245.004,153.545,996,400
26 Apr 20244,150.004,181.004,130.004,177.004,087.003,943,100
25 Apr 20244,191.004,199.004,153.004,156.004,066.453,963,100
24 Apr 20244,178.004,200.004,167.004,200.004,109.515,111,700
23 Apr 20244,170.004,208.004,162.004,175.004,085.054,972,400
22 Apr 20244,111.004,153.004,103.004,149.004,059.614,168,000
19 Apr 20244,058.004,082.004,021.004,072.003,984.264,787,400
18 Apr 20244,058.004,090.004,015.004,075.003,987.203,807,000
17 Apr 20244,111.004,115.004,066.004,067.003,979.374,310,000
16 Apr 20244,168.004,169.004,093.004,100.004,011.666,472,100
15 Apr 20244,157.004,180.004,142.004,180.004,089.943,533,600
12 Apr 20244,141.004,169.004,126.004,168.004,078.204,136,700
11 Apr 20244,120.004,136.004,099.004,129.004,040.043,059,700
10 Apr 20244,135.004,136.004,121.004,123.004,034.172,653,400
09 Apr 20244,115.004,137.004,108.004,135.004,045.913,490,500
08 Apr 20244,109.004,130.004,094.004,099.004,010.683,950,700
05 Apr 20244,129.004,139.004,088.004,098.004,009.704,982,700
04 Apr 20244,142.004,162.004,128.004,140.004,050.804,968,900
03 Apr 20244,100.004,124.004,045.004,112.004,023.407,950,200
02 Apr 20244,105.004,159.004,089.004,152.004,062.548,841,800
01 Apr 20244,079.004,130.004,061.004,080.003,992.097,119,200
29 Mar 20244,049.004,068.004,032.004,053.003,965.672,976,800
28 Mar 20243,995.004,062.003,981.004,028.003,941.217,347,800
27 Mar 20243,978.004,015.003,968.003,998.003,911.867,606,100
26 Mar 20243,971.003,977.003,964.003,969.003,883.483,610,500
25 Mar 20243,978.003,988.003,963.003,971.003,885.443,870,400
22 Mar 20243,970.003,984.003,957.003,978.003,892.294,879,000
21 Mar 20243,970.003,970.003,948.003,958.003,872.724,888,300
19 Mar 20243,900.003,950.003,892.003,950.003,864.895,209,200
18 Mar 20243,867.003,908.003,860.003,901.003,816.954,913,900
15 Mar 20243,860.003,879.003,847.003,847.003,764.116,375,500
14 Mar 20243,829.003,869.003,821.003,869.003,785.643,261,800
13 Mar 20243,847.003,868.003,825.003,838.003,755.314,347,000
12 Mar 20243,806.003,830.003,796.003,830.003,747.485,263,300
11 Mar 20243,847.003,848.003,795.003,824.003,741.617,305,100
08 Mar 20243,850.003,873.003,842.003,864.003,780.755,325,300
07 Mar 20243,879.003,890.003,852.003,859.003,775.855,031,900
06 Mar 20243,876.003,888.003,864.003,870.003,786.624,546,300
05 Mar 20243,841.003,879.003,840.003,872.003,788.573,981,000
04 Mar 20243,878.003,882.003,837.003,838.003,755.316,779,200
01 Mar 20243,886.003,899.003,878.003,879.003,795.424,266,200
29 Feb 20243,884.003,901.003,874.003,892.003,808.144,444,700
28 Feb 20243,915.003,922.003,866.003,886.003,802.277,802,000
27 Feb 20243,923.003,942.003,915.003,922.003,837.504,013,800
26 Feb 20243,952.003,963.003,926.003,939.003,854.135,092,100
22 Feb 20243,933.003,955.003,923.003,955.003,869.796,605,700
21 Feb 20243,905.003,925.003,905.003,915.003,830.654,072,600
20 Feb 20243,918.003,934.003,902.003,905.003,820.863,816,300
19 Feb 20243,888.003,912.003,884.003,912.003,827.714,357,000
16 Feb 20243,884.003,908.003,876.003,876.003,792.496,207,300
15 Feb 20243,948.003,948.003,871.003,880.003,796.407,374,200
14 Feb 20243,946.003,956.003,867.003,909.003,824.7814,648,000
13 Feb 20243,970.004,028.003,963.004,028.003,941.2110,403,300
09 Feb 20243,921.003,956.003,904.003,938.003,853.155,889,000
08 Feb 20243,930.003,933.003,901.003,919.003,834.565,056,400
07 Feb 20243,934.003,939.003,904.003,939.003,854.134,399,200
06 Feb 20243,917.003,969.003,916.003,934.003,849.246,186,900
05 Feb 20243,920.003,924.003,886.003,923.003,838.485,155,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...