Japan Tobacco (PK) Historical Data - JAPAY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Japan Tobacco (PK) (JAPAY)
Japan Tobacco (PK) (JAPAY) Historical

Japan Tobacco (PK) (JAPAY)

14.13

0.36

(2.61%)

Closed May 10 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715289720	14.13	0.36	2.61	14.076	14.14	13.8	74903
1715203200	13.77	-0.14	-1.01	14.09	14.09	13.69	22871
1715117340	13.91	-0.08	-0.57	14	14	13.85	27537
1715030940	13.99	-0.01	-0.07	13.99	13.9979	13.76	20417
1714771740	14	0.09	0.65	13.98	14	13.92	35293
1714685340	13.91	0.42	3.11	13.65	13.91	13.65	22400
1714598400	13.49	0.08	0.60	13.4475	13.54	13.44	12806
1714512600	13.41	-0.04	-0.30	13.52	13.52	13.3925	35514
1714425720	13.45	0.09	0.67	13.3925	13.5	13.375	49611
1714166580	13.36	0.06	0.47	13.29	13.36	13.2609	41824
1714080300	13.297	-0.16	-1.21	13.24	13.3	13.22	25954
1713994020	13.46	-0.03	-0.22	13.32	13.65	13.24	29716
1713907740	13.49	0.08	0.60	13.48	13.5799	13.47	26263
1713821340	13.41	0.22	1.63	13.5	13.65	13.34	99976
1713561900	13.195	0.1	0.75	13.055	13.23	12.975	21998
1713475500	13.0972	-0.09	-0.70	13.13	13.17	13.08	34145
1713389100	13.19	-0.07	-0.53	13.28	13.28	13.1001	33942
1713302940	13.26	-0.16	-1.19	13.4	13.4	13.203	72517
1713216000	13.42	-0.01	-0.07	13.2525	13.53	13.2525	42113
1712957160	13.43	-0.05	-0.37	13.48	13.55	13.43	25939
1712870760	13.48	0.1	0.71	13.42	13.48	13.3701	27959
1712784000	13.385	-0.17	-1.22	13.65	13.65	13.37	21728
1712698140	13.55	0.05	0.37	13.5	13.58	13.5	37193
1712611200	13.5	0.02	0.15	13.6	13.6	13.4545	20621
1712352000	13.48	-0.08	-0.59	13.47	13.52	13.47	25553
1712265780	13.56	-0.03	-0.22	13.6	13.63	13.533	15777
1712179500	13.59	0	0.00	13.5125	13.6	13.51	321269
1712092980	13.59	0.16	1.19	13.66	13.66	13.58	25140
1712006940	13.43	0.16	1.21	13.35	13.43	13.11	34308
1711660800	13.27	0.1	0.76	13.2	13.29	13.17	20517
1711574580	13.17	0.09	0.69	13.1	13.17	13.1	19262
1711488540	13.08	0.01	0.10	13	13.09	13	38696
1711401600	13.067	0.03	0.21	13.1	13.11	13.04	30132
1711142880	13.04	0.01	0.08	13.125	13.2	12.83	24632
1711056240	13.03	-0.1	-0.76	13.12	13.406	13.03	30207
1710970140	13.13	0.02	0.15	12.73	13.1399	12.73	26681
1710883740	13.11	0.02	0.15	13.07	13.11	12.98	44902
1710796800	13.09	0.19	1.43	13.0175	13.1	13.001	17212
1710537720	12.905	-0.09	-0.65	12.95	12.95	12.88	41969
1710451740	12.99	0.07	0.54	13.0025	13.03	12.94	38660
1710365340	12.92	-0.01	-0.08	12.93	12.9625	12.89	12661
1710278940	12.93	0.06	0.47	12.8875	12.95	12.8875	26445
1710192540	12.87	-0.13	-1.00	12.9125	12.9125	12.86	19159
1709936640	13	0	0.00	13.0425	13.09	13	25473
1709850360	13	0.05	0.39	12.96	13	12.96	11412
1709764080	12.95	0.09	0.70	12.89	12.9799	12.79	21411
1709677620	12.86	0.14	1.10	12.8775	12.89	12.81	20174
1709590980	12.72	-0.17	-1.32	12.76	12.8	12.69	19349
1709332140	12.89	-0.06	-0.46	12.83	12.904	12.83	26084
1709245440	12.95	0.05	0.39	13.055	13.09	12.86	28972
1709159100	12.9	-0.12	-0.92	12.895	13.064	12.84	19411
1709072940	13.02	-0.03	-0.23	12.996	13.03	12.985	28527
1708986360	13.05	-0.06	-0.46	12.76	13.07	12.76	22248
1708726800	13.11	-0.02	-0.15	13.11	13.15	12.805	24475
1708640940	13.13	0.19	1.47	13.01	13.13	12.85	8057
1708554000	12.94	-0.05	-0.38	12.9625	13.04	12.77	28932
1708467600	12.99	0.16	1.25	12.99	13.05	12.82	40072
1708122180	12.83	-0.13	-1.00	12.9325	13.25	12.83	10995
1708036140	12.96	-0.04	-0.31	12.76	12.96	12.76	85554
1707949620	13	-0.2	-1.52	12.96	13	12.93	23442
1707863340	13.2	0.03	0.23	13.195	13.23	13	33961
1707776940	13.17	0.01	0.11	13.16	13.2	13.1275	15755

Japan Tobacco (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions