JAPAY Quote, Trading Chart, Japan Tobacco Inc. ADR

home / stock / japay / japay quote

Stock Information
Company Name: Japan Tobacco Inc. ADR
Stock Symbol: JAPAY
Market: OTC
Menu
JAPAY JAPAY Quote JAPAY Short JAPAY News JAPAY Articles JAPAY Message Board
Get JAPAY Alerts

News, Short Squeeze, Breakout and More Instantly...
JAPAY Quote
Last:$14.04
Change Percent:-0.29%
Open:$14.07
Previous Close:$14.04
High:$14.085
Low:$14.02
Volume:140,409
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
JAPAY Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$14.07
Close:$14.04
High:$14.085
Low:$14.02
Volume:140,409
Date:2024-07-18
Open:$14.135
Close:$14.03
High:$14.14
Low:$14
Volume:32,541
Date:2024-07-17
Open:$13.94
Close:$13.95
High:$13.95
Low:$13.9
Volume:36,753
Date:2024-07-16
Open:$13.58
Close:$13.77
High:$13.8
Low:$13.58
Volume:27,839
Date:2024-07-15
Open:$13.795
Close:$13.755
High:$13.795
Low:$13.75
Volume:24,033
Date:2024-07-12
Open:$13.72
Close:$13.7
High:$13.8
Low:$13.612
Volume:38,331
Date:2024-07-11
Open:$13.84
Close:$13.77
High:$13.9325
Low:$13.77
Volume:25,758
Date:2024-07-10
Open:$13.75
Close:$13.8
High:$14.2251
Low:$13.74
Volume:10,982
Date:2024-07-09
Open:$13.5975
Close:$13.64
High:$13.64
Low:$13.59
Volume:50,480
Date:2024-07-08
Open:$13.4677
Close:$13.626
High:$13.69
Low:$13.4677
Volume:15,017
Date:2024-07-05
Open:$13.48
Close:$13.68
High:$13.68
Low:$13.3038
Volume:16,558
Date:2024-07-04
Open:$13.8413
Close:$13.86
High:$13.862
Low:$13.7908
Volume:7,353
Date:2024-07-03
Open:$13.8413
Close:$13.86
High:$13.862
Low:$13.7908
Volume:7,353
Date:2024-07-02
Open:$13.642
Close:$13.63
High:$13.68
Low:$13.63
Volume:48,670
Date:2024-07-01
Open:$13.4421
Close:$13.61
High:$13.71
Low:$13.2637
Volume:22,890
Date:2024-06-28
Open:$13.52
Close:$13.54
High:$13.735
Low:$13.48
Volume:25,754
Date:2024-06-27
Open:$13.82
Close:$13.87
High:$13.87
Low:$13.51
Volume:24,113
Date:2024-06-26
Open:$13.56
Close:$13.73
High:$13.9568
Low:$13.56
Volume:39,890
Date:2024-06-25
Open:$14.005
Close:$13.99
High:$14.025
Low:$13.97
Volume:38,669
Date:2024-06-24
Open:$13.91
Close:$13.89
High:$13.92
Low:$13.863
Volume:18,581