Japan Tob Inc ADR (JAPAY)

Historical Prices For Japan Tob Inc ADR (JAPAY)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.60	13.76	13.45	13.45	32,528	13.45
4/03/2025	13.75	13.75	13.55	13.65	65,268	13.65
4/02/2025	13.75	14.24	13.67	13.74	36,636	13.74
4/01/2025	13.87	13.91	13.83	13.88	38,439	13.88
3/31/2025	14.24	14.24	13.60	13.73	48,706	13.73
3/28/2025	13.71	13.88	13.54	13.87	27,786	13.87
3/27/2025	13.76	14.21	13.73	13.73	23,871	13.73
3/26/2025	13.75	13.76	13.70	13.70	30,096	13.70
3/25/2025	13.76	14.12	13.68	13.83	29,034	13.83
3/24/2025	13.66	13.77	13.61	13.70	106,293	13.70
3/21/2025	13.52	13.55	13.50	13.53	31,405	13.53
3/20/2025	13.51	13.54	13.49	13.52	25,273	13.52
3/19/2025	13.58	13.58	13.45	13.57	18,400	13.57
3/18/2025	13.58	13.58	13.38	13.47	28,853	13.47
3/17/2025	13.28	13.33	13.24	13.27	32,042	13.27
3/14/2025	13.15	13.23	13.14	13.23	32,659	13.23
3/13/2025	13.29	13.29	13.06	13.11	46,548	13.11
3/12/2025	12.80	13.03	12.74	12.99	34,394	12.99
3/11/2025	13.14	13.32	12.94	12.94	48,391	12.94
3/10/2025	13.30	13.36	12.95	13.05	81,928	13.05
3/07/2025	13.05	13.06	12.57	13.06	38,483	13.06
3/06/2025	12.92	12.93	12.87	12.89	37,560	12.89
3/05/2025	12.93	12.97	12.90	12.95	59,104	12.95
3/04/2025	12.65	12.89	12.65	12.68	84,718	12.68
3/03/2025	12.64	12.69	12.63	12.66	143,520	12.66
2/28/2025	12.43	12.48	12.40	12.45	165,970	12.45
2/27/2025	12.32	12.46	12.20	12.36	1,366,821	12.36
2/26/2025	13.03	13.03	12.45	12.45	1,659,344	12.45
2/25/2025	12.54	12.59	12.52	12.59	133,291	12.59
2/24/2025	12.34	12.36	12.28	12.33	118,871	12.33
2/21/2025	12.31	12.38	12.31	12.34	88,780	12.34
2/20/2025	12.30	12.34	12.30	12.32	65,721	12.32
2/19/2025	12.21	12.23	12.18	12.19	166,347	12.19
2/18/2025	11.91	12.34	11.91	12.33	966,253	12.33
2/14/2025	12.60	12.80	12.53	12.56	181,083	12.56
2/13/2025	12.49	12.68	12.32	12.50	112,428	12.50
2/12/2025	12.71	12.74	12.67	12.71	52,484	12.71
2/11/2025	12.77	12.83	12.74	12.82	93,664	12.82
2/10/2025	12.80	13.05	12.80	12.81	70,977	12.81
2/07/2025	12.92	12.92	12.84	12.87	63,259	12.87
2/06/2025	12.94	13.05	12.82	12.89	79,946	12.89
2/05/2025	12.79	12.87	12.76	12.83	38,663	12.83
2/04/2025	12.77	12.84	12.73	12.84	71,020	12.84
2/03/2025	12.77	12.82	12.43	12.76	65,453	12.76
1/31/2025	12.76	12.79	12.68	12.70	57,236	12.70
1/30/2025	13.05	13.05	12.57	12.93	50,896	12.93
1/29/2025	12.65	12.86	12.54	12.80	142,239	12.80
1/28/2025	13.10	13.36	12.39	12.79	129,492	12.79
1/27/2025	12.16	12.69	12.16	12.63	223,302	12.63
1/24/2025	11.95	12.54	11.95	12.54	89,900	12.54
1/23/2025	12.69	12.90	12.35	12.39	195,766	12.39
1/22/2025	12.01	12.99	12.01	12.43	156,377	12.43
1/21/2025	12.18	12.83	12.15	12.43	380,754	12.43
1/17/2025	12.09	12.40	12.09	12.37	151,042	12.37
1/16/2025	12.36	12.48	12.06	12.45	129,975	12.45
1/15/2025	12.54	12.61	12.35	12.55	94,140	12.55
1/14/2025	12.84	12.84	12.07	12.31	258,130	12.31
1/13/2025	12.40	12.40	12.27	12.36	146,808	12.36
1/10/2025	12.20	12.41	12.02	12.36	123,655	12.36
1/08/2025	12.57	12.64	12.36	12.36	124,824	12.36
1/07/2025	12.54	13.20	12.54	12.64	155,062	12.64