OTC Markets OTCPK
USD
Japan Tobacco Inc. (JAPAF)
46.90
+1.80
(+3.99%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
46.87
46.87
46.87
46.87
46.87
1,100
Oct 30, 2026
45.10
45.10
45.10
45.10
45.10
-
Oct 29, 2026
48.55
48.55
45.10
45.10
45.10
100
Oct 28, 2026
46.05
46.05
46.05
46.05
46.05
-
Oct 27, 2026
46.05
46.05
46.05
46.05
46.05
-
Oct 26, 2026
46.05
46.05
46.05
46.05
46.05
100
Oct 23, 2026
45.91
45.91
45.91
45.91
45.91
8,300
Oct 22, 2026
45.52
45.52
45.52
45.52
45.52
200
Oct 21, 2026
46.90
46.90
46.90
46.90
46.90
-
Oct 20, 2026
46.90
46.90
46.90
46.90
46.90
-
Oct 19, 2026
46.90
46.90
46.90
46.90
46.90
-
Oct 16, 2026
46.90
46.90
46.90
46.90
46.90
-
Oct 15, 2026
46.90
46.90
46.90
46.90
46.90
1,000
Oct 14, 2026
45.52
45.52
45.52
45.52
45.52
-
Oct 13, 2026
45.52
45.52
45.52
45.52
45.52
-
Oct 12, 2026
45.52
45.52
45.52
45.52
45.52
700
Oct 9, 2026
46.40
46.40
46.40
46.40
46.40
100
Oct 8, 2026
43.48
43.48
42.10
42.10
42.10
100
Oct 7, 2026
46.23
46.23
46.23
46.23
46.23
-
Oct 6, 2026
46.23
46.23
46.23
46.23
46.23
-
Oct 5, 2026
46.23
46.23
46.23
46.23
46.23
100
Oct 2, 2026
43.55
43.55
43.55
43.55
43.55
-
Oct 1, 2026
43.55
43.55
43.55
43.55
43.55
-
Sep 30, 2026
43.55
43.55
43.55
43.55
43.55
-
Sep 29, 2026
43.55
43.55
43.55
43.55
43.55
100
Sep 28, 2026
42.26
42.26
42.26
42.26
42.26
-
Sep 25, 2026
42.26
42.26
42.26
42.26
42.26
-
Sep 24, 2026
42.26
42.26
42.26
42.26
42.26
-
Sep 23, 2026
42.26
42.26
42.26
42.26
42.26
-
Sep 22, 2026
42.26
42.26
42.26
42.26
42.26
-
Sep 21, 2026
42.26
42.26
42.26
42.26
42.26
200
Sep 18, 2026
42.00
43.64
42.00
42.26
42.26
300
Sep 17, 2026
43.05
44.00
43.05
44.00
44.00
100
Sep 16, 2026
43.82
43.82
43.82
43.82
43.82
-
Sep 15, 2026
43.83
43.83
43.82
43.82
43.82
1,400
Sep 14, 2026
44.10
44.10
44.10
44.10
44.10
-
Sep 11, 2026
44.10
44.10
44.10
44.10
44.10
-
Sep 10, 2026
44.10
44.10
44.10
44.10
44.10
-
Sep 9, 2026
45.55
45.55
43.06
44.10
44.10
1,100
Sep 8, 2026
41.79
41.79
41.79
41.79
41.79
100
Sep 4, 2026
41.30
45.40
41.30
45.40
45.40
100
Sep 3, 2026
41.82
41.82
41.82
41.82
41.82
-
Sep 2, 2026
41.82
41.82
41.82
41.82
41.82
100
Sep 1, 2026
44.06
44.06
44.06
44.06
44.06
100
Aug 31, 2026
43.92
43.92
43.92
43.92
43.92
-
Aug 28, 2026
43.92
43.92
43.92
43.92
43.92
-
Aug 27, 2026
43.92
43.92
43.92
43.92
43.92
-
Aug 26, 2026
43.92
43.92
43.92
43.92
43.92
-
Aug 25, 2026
43.92
43.92
43.92
43.92
43.92
-
Aug 24, 2026
43.92
43.92
43.92
43.92
43.92
-
Aug 21, 2026
43.92
43.92
43.92
43.92
43.92
100
Aug 20, 2026
41.64
41.64
41.64
41.64
41.64
100
Aug 19, 2026
41.21
41.21
41.21
41.21
41.21
-
Aug 18, 2026
41.21
41.21
41.21
41.21
41.21
400
Aug 17, 2026
42.30
42.30
42.30
42.30
42.30
-
Aug 14, 2026
42.30
42.30
42.30
42.30
42.30
100
Aug 13, 2026
46.92
46.92
46.92
46.92
46.92
-
Aug 12, 2026
46.92
46.92
46.92
46.92
46.92
-
Aug 11, 2026
46.92
46.92
46.92
46.92
46.92
-
Aug 10, 2026
46.92
46.92
46.92
46.92
46.92
100
Aug 7, 2026
43.32
43.32
43.32
43.32
43.32
-
Aug 6, 2026
43.32
43.32
43.32
43.32
43.32
-
Aug 5, 2026
43.32
43.32
43.32
43.32
43.32
100
Aug 4, 2026
42.13
42.13
42.13
42.13
42.13
-
Aug 3, 2026
47.01
47.01
42.13
42.13
42.13
200
Jul 31, 2026
44.27
46.62
44.27
46.62
46.62
100
Jul 30, 2026
40.18
40.18
40.18
40.18
40.18
100
Jul 29, 2026
39.04
39.04
39.04
39.04
39.04
100
Jul 28, 2026
36.62
36.62
36.62
36.62
36.62
-
Jul 27, 2026
36.62
36.62
36.62
36.62
36.62
-
Jul 24, 2026
36.62
36.62
36.62
36.62
36.62
-
Jul 23, 2026
36.62
36.62
36.62
36.62
36.62
100
Jul 22, 2026
37.31
37.31
37.31
37.31
37.31
100
Jul 21, 2026
39.84
39.84
39.84
39.84
39.84
200
Jul 20, 2026
36.75
36.75
36.59
36.59
36.59
100
Jul 17, 2026
38.40
38.65
38.40
38.65
38.65
300
Jul 16, 2026
35.36
35.36
35.36
35.36
35.36
-
Jul 15, 2026
35.36
35.36
35.36
35.36
35.36
100
Jul 14, 2026
38.40
38.40
38.40
38.40
38.40
-
Jul 13, 2026
38.40
38.40
38.40
38.40
38.40
100
Jul 10, 2026
38.36
38.36
38.36
38.36
38.36
100
Jul 9, 2026
35.71
35.71
35.71
35.71
35.71
100
Jul 8, 2026
36.44
36.44
35.97
35.97
35.97
200
Jul 7, 2026
36.20
36.20
36.20
36.20
36.20
-
Jul 6, 2026
36.20
36.20
36.20
36.20
36.20
200
Jul 2, 2026
37.50
37.50
37.50
37.50
37.50
-
Jul 1, 2026
37.50
37.50
37.50
37.50
37.50
-
Jun 30, 2026
34.77
37.50
34.77
37.50
37.50
5,000
Jun 29, 2026
37.74
37.74
37.74
37.74
37.74
-
Jun 26, 2026
37.74
37.74
37.74
37.74
37.74
-
Jun 25, 2026
37.74
37.74
37.74
37.74
37.74
-
Jun 24, 2026
37.74
37.74
37.74
37.74
37.74
200
Jun 23, 2026
37.74
37.74
37.74
37.74
37.74
100
Jun 22, 2026
36.90
39.09
34.75
34.75
34.75
100
Jun 18, 2026
40.34
40.34
40.34
40.34
40.34
100
Jun 17, 2026
40.00
40.00
35.66
37.80
37.80
8,500
Jun 16, 2026
40.29
40.29
40.29
40.29
40.29
100
Jun 15, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 12, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 11, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 10, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 9, 2026
40.15
40.15
40.15
40.15
40.15
-
Jun 8, 2026
40.15
40.15
40.15
40.15
40.15
100
Jun 5, 2026
35.08
38.79
35.08
38.79
38.79
200
Jun 4, 2026
39.94
39.94
39.94
39.94
39.94
100
Jun 3, 2026
35.78
35.78
35.78
35.78
35.78
100
Jun 2, 2026
40.28
40.28
40.28
40.28
40.28
-
Jun 1, 2026
40.28
40.28
40.28
40.28
40.28
100
May 29, 2026
38.40
38.40
38.40
38.40
38.40
-
May 28, 2026
38.40
38.40
38.40
38.40
38.40
-
May 27, 2026
38.40
38.40
38.40
38.40
38.40
100
May 26, 2026
40.98
40.98
40.98
40.98
40.98
105,000
May 22, 2026
40.90
40.90
38.59
38.59
38.59
100
May 21, 2026
41.46
41.46
41.46
41.46
41.46
100
May 20, 2026
40.00
40.00
40.00
40.00
40.00
100
May 19, 2026
38.64
38.64
38.64
38.64
38.64
100
May 18, 2026
42.26
42.26
42.26
42.26
42.26
100
May 15, 2026
42.14
42.14
42.14
42.14
42.14
-
May 14, 2026
42.14
42.14
42.14
42.14
42.14
100
May 13, 2026
38.16
38.16
38.16
38.16
38.16
-
May 12, 2026
36.02
39.94
36.02
38.16
38.16
100
May 11, 2026
40.05
40.05
40.05
40.05
40.05
-
May 8, 2026
40.05
40.05
40.05
40.05
40.05
-
May 7, 2026
35.71
40.19
35.71
40.05
40.05
100
May 6, 2026
40.35
40.35
40.35
40.35
40.35
100
May 5, 2026
37.48
37.48
37.48
37.48
37.48
-
May 4, 2026
37.48
37.48
37.48
37.48
37.48
-
May 1, 2026
39.99
39.99
37.48
37.48
37.48
100
Apr 30, 2026
39.64
39.64
35.90
35.90
35.90
100
Apr 29, 2026
37.64
37.64
37.64
37.64
37.64
-
Apr 28, 2026
37.64
37.64
37.64
37.64
37.64
100
Apr 27, 2026
35.15
35.15
35.15
35.15
35.15
-
Apr 24, 2026
35.15
35.15
35.15
35.15
35.15
-
Apr 23, 2026
35.15
35.15
35.15
35.15
35.15
100
Apr 22, 2026
37.74
37.74
37.74
37.74
37.74
100
Apr 21, 2026
38.59
38.59
38.59
38.59
38.59
-
Apr 20, 2026
38.59
38.59
38.59
38.59
38.59
100
Apr 17, 2026
38.99
38.99
38.99
38.99
38.99
100
Apr 16, 2026
38.99
38.99
38.99
38.99
38.99
100
Apr 15, 2026
37.11
37.11
37.11
37.11
37.11
-
Apr 14, 2026
37.11
37.11
37.11
37.11
37.11
-
Apr 13, 2026
39.64
39.64
37.11
37.11
37.11
200
Apr 10, 2026
39.59
39.59
39.59
39.59
39.59
-
Apr 9, 2026
39.59
39.59
39.59
39.59
39.59
-
Apr 8, 2026
39.59
39.59
39.59
39.59
39.59
-
Apr 7, 2026
36.05
39.59
36.05
39.59
39.59
400
Apr 6, 2026
37.80
37.80
37.80
37.80
37.80
-
Apr 2, 2026
37.80
37.80
37.80
37.80
37.80
-
Apr 1, 2026
37.80
37.80
37.80
37.80
37.80
25,000
Mar 31, 2026
38.32
40.00
38.32
40.00
40.00
9,400
Mar 30, 2026
34.98
34.98
34.98
34.98
34.98
-
Mar 27, 2026
34.98
34.98
34.98
34.98
34.98
-
Mar 26, 2026
34.98
34.98
34.98
34.98
34.98
100
Mar 25, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 24, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 23, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 20, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 19, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 18, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 17, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 16, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 13, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 12, 2026
34.16
34.16
34.16
34.16
34.16
-
Mar 11, 2026
34.16
34.16
34.16
34.16
34.16
900
Mar 10, 2026
35.80
35.80
35.80
35.80
35.80
-
Mar 9, 2026
35.80
35.80
35.80
35.80
35.80
3,000
Mar 6, 2026
33.53
33.53
33.53
33.53
33.53
100
Mar 5, 2026
39.39
39.39
39.39
39.39
39.39
-
Mar 4, 2026
39.39
39.39
39.39
39.39
39.39
-
Mar 3, 2026
39.39
39.39
39.39
39.39
39.39
-
Mar 2, 2026
39.39
39.39
39.39
39.39
39.39
-
Feb 27, 2026
39.39
39.39
39.39
39.39
39.39
100
Feb 26, 2026
39.05
39.05
39.05
39.05
39.05
-
Feb 25, 2026
39.05
39.05
39.05
39.05
39.05
-
Feb 24, 2026
39.05
39.05
39.05
39.05
39.05
-
Feb 23, 2026
39.05
39.05
39.05
39.05
39.05
100
Feb 20, 2026
38.50
38.50
38.50
38.50
38.50
300
Feb 19, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 18, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 17, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 13, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 12, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 11, 2026
39.75
39.75
39.75
39.75
39.75
1,000
Feb 10, 2026
38.50
38.50
38.50
38.50
38.50
100
Feb 9, 2026
38.35
38.35
38.35
38.35
38.35
-
Feb 6, 2026
38.35
38.35
38.35
38.35
38.35
300
Feb 5, 2026
38.19
38.19
38.19
38.19
38.19
-
Feb 4, 2026
38.19
38.19
38.19
38.19
38.19
100
Feb 3, 2026
37.09
37.09
37.09
37.09
37.09
100
Feb 2, 2026
35.59
35.59
35.59
35.59
35.59
100
Jan 30, 2026
33.76
33.76
33.76
33.76
33.76
100
Jan 29, 2026
38.00
38.00
38.00
38.00
38.00
-
Jan 28, 2026
35.93
38.00
35.93
38.00
38.00
5,000
Jan 27, 2026
37.77
37.77
37.77
37.77
37.77
-
Jan 26, 2026
37.77
37.77
37.77
37.77
37.77
200
Jan 23, 2026
37.77
37.77
37.77
37.77
37.77
-
Jan 22, 2026
37.77
37.77
37.77
37.77
37.77
-
Jan 21, 2026
37.77
37.77
37.77
37.77
37.77
100
Jan 20, 2026
34.27
34.27
34.27
34.27
34.27
-
Jan 16, 2026
34.27
34.27
34.27
34.27
34.27
-
Jan 15, 2026
34.27
34.27
34.27
34.27
34.27
-
Jan 14, 2026
36.24
36.24
34.27
34.27
34.27
100
Jan 13, 2026
37.78
37.78
37.78
37.78
37.78
-
Jan 12, 2026
37.78
37.78
37.78
37.78
37.78
-
Jan 9, 2026
37.78
37.78
37.78
37.78
37.78
-
Jan 8, 2026
37.78
37.78
37.78
37.78
37.78
-
Jan 7, 2026
37.78
37.78
37.78
37.78
37.78
-
Jan 6, 2026
37.78
37.78
37.78
37.78
37.78
-
Jan 5, 2026
37.78
37.78
37.78
37.78
37.78
200
Jan 2, 2026
37.78
37.78
37.78
37.78
37.78
100
Dec 31, 2025
38.43
38.43
36.22
36.22
36.22
100
Dec 30, 2025
38.75
38.75
38.75
38.75
38.75
-
Dec 29, 2025
0.833
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
38.75
38.75
38.75
38.75
38.75
-
Dec 26, 2025
38.75
38.75
38.75
38.75
37.92
100
Dec 24, 2025
38.55
38.55
37.82
37.82
37.01
300
Dec 23, 2025
36.10
36.10
36.10
36.10
35.32
-
Dec 22, 2025
36.10
36.10
36.10
36.10
35.32
-
Dec 19, 2025
36.10
36.10
36.10
36.10
35.32
-
Dec 18, 2025
36.10
36.10
36.10
36.10
35.32
-
Dec 17, 2025
36.10
36.10
36.10
36.10
35.32
-
Dec 16, 2025
36.10
36.10
36.10
36.10
35.32
100
Dec 15, 2025
38.69
38.69
38.69
38.69
37.86
-
Dec 12, 2025
38.69
38.69
38.69
38.69
37.86
100
Dec 11, 2025
36.92
36.92
36.92
36.92
36.13
-
Dec 10, 2025
36.92
36.92
36.92
36.92
36.13
-
Dec 9, 2025
36.92
36.92
36.92
36.92
36.13
-
Dec 8, 2025
36.92
36.92
36.92
36.92
36.13
100
Dec 5, 2025
39.14
39.14
39.14
39.14
38.30
-
Dec 4, 2025
39.14
39.14
39.14
39.14
38.30
-
Dec 3, 2025
39.14
39.14
39.14
39.14
38.30
-
Dec 2, 2025
39.14
39.14
39.14
39.14
38.30
-
Dec 1, 2025
39.14
39.14
39.14
39.14
38.30
100
Nov 28, 2025
39.79
39.79
39.79
39.79
38.93
-
Nov 26, 2025
39.79
39.79
39.79
39.79
38.93
100
Nov 25, 2025
34.94
34.94
34.94
34.94
34.19
-
Nov 24, 2025
34.94
34.94
34.94
34.94
34.19
100
Nov 21, 2025
38.61
38.61
38.61
38.61
37.78
-
Nov 20, 2025
38.61
38.61
38.61
38.61
37.78
100
Nov 19, 2025
38.14
38.30
38.14
38.30
37.48
100
Nov 18, 2025
37.60
37.60
37.60
37.60
36.79
300
Nov 17, 2025
36.78
36.78
36.78
36.78
35.99
-
Nov 14, 2025
36.78
36.78
36.78
36.78
35.99
-
Nov 13, 2025
36.78
36.78
36.78
36.78
35.99
-
Nov 12, 2025
36.78
36.78
36.78
36.78
35.99
100
Nov 11, 2025
34.80
34.80
34.80
34.80
34.05
-
Nov 10, 2025
34.80
34.80
34.80
34.80
34.05
-
Nov 7, 2025
34.80
34.80
34.80
34.80
34.05
-
Nov 6, 2025
34.80
34.80
34.80
34.80
34.05
-
Nov 5, 2025
34.80
34.80
34.80
34.80
34.05
-
Nov 4, 2025
34.80
34.80
34.80
34.80
34.05
-
Nov 3, 2025
34.80
34.80
34.80
34.80
34.05
100
