Japan Tobacco Inc. 2914
TSE · Japan · Consumer Non-Durables
¥6,856.00-130.00 (-1.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6,856.00 | -1.86% | ¥6,889.00 | ¥6,911.00 | ¥6,813.00 | 5.11M |
| 2026-09-30 | ¥6,986.00 | +1.47% | ¥6,899.00 | ¥7,001.00 | ¥6,865.00 | 4.64M |
| 2026-09-29 | ¥6,885.00 | +0.51% | ¥6,842.00 | ¥6,920.00 | ¥6,794.00 | 5.09M |
| 2026-09-28 | ¥6,850.00 | -1.34% | ¥6,980.00 | ¥6,990.00 | ¥6,850.00 | 4.99M |
| 2026-09-25 | ¥6,943.00 | +1.03% | ¥6,870.00 | ¥6,943.00 | ¥6,842.00 | 4.21M |
| 2026-09-24 | ¥6,872.00 | -0.20% | ¥6,883.00 | ¥6,901.00 | ¥6,812.00 | 4.52M |
| 2026-09-18 | ¥6,886.00 | -0.43% | ¥6,857.00 | ¥6,890.00 | ¥6,787.00 | 4.74M |
| 2026-09-17 | ¥6,916.00 | +2.11% | ¥6,810.00 | ¥6,916.00 | ¥6,809.00 | 3.71M |
| 2026-09-16 | ¥6,773.00 | -0.10% | ¥6,758.00 | ¥6,849.00 | ¥6,746.00 | 3.06M |
| 2026-09-15 | ¥6,780.00 | +0.25% | ¥6,795.00 | ¥6,810.00 | ¥6,738.00 | 2.67M |
| 2026-09-14 | ¥6,763.00 | +1.05% | ¥6,706.00 | ¥6,770.00 | ¥6,670.00 | 2.31M |
| 2026-09-11 | ¥6,693.00 | +1.19% | ¥6,500.00 | ¥6,737.00 | ¥6,500.00 | 4.29M |
| 2026-09-10 | ¥6,614.00 | +0.06% | ¥6,613.00 | ¥6,653.00 | ¥6,586.00 | 2.85M |
| 2026-09-09 | ¥6,610.00 | -0.75% | ¥6,655.00 | ¥6,667.00 | ¥6,605.00 | 3.03M |
| 2026-09-08 | ¥6,660.00 | -1.13% | ¥6,700.00 | ¥6,718.00 | ¥6,641.00 | 3.56M |
| 2026-09-07 | ¥6,736.00 | -0.98% | ¥6,779.00 | ¥6,796.00 | ¥6,726.00 | 3.21M |
| 2026-09-04 | ¥6,803.00 | -2.09% | ¥6,928.00 | ¥6,928.00 | ¥6,765.00 | 5.49M |
| 2026-09-03 | ¥6,948.00 | -0.79% | ¥6,998.00 | ¥7,013.00 | ¥6,942.00 | 2.67M |
| 2026-09-02 | ¥7,003.00 | -0.67% | ¥7,070.00 | ¥7,072.00 | ¥6,991.00 | 2.95M |
| 2026-09-01 | ¥7,050.00 | +1.66% | ¥6,935.00 | ¥7,109.00 | ¥6,920.00 | 3.45M |
| 2026-08-31 | ¥6,935.00 | -0.19% | ¥6,927.00 | ¥6,950.00 | ¥6,901.00 | 3.81M |
| 2026-08-28 | ¥6,948.00 | -0.76% | ¥6,948.00 | ¥6,996.00 | ¥6,926.00 | 2.94M |
| 2026-08-27 | ¥7,001.00 | +0.26% | ¥6,995.00 | ¥7,058.00 | ¥6,979.00 | 2.30M |
| 2026-08-26 | ¥6,983.00 | -0.04% | ¥7,014.00 | ¥7,018.00 | ¥6,965.00 | 1.88M |
| 2026-08-25 | ¥6,986.00 | +1.39% | ¥6,976.00 | ¥7,007.00 | ¥6,944.00 | 2.69M |
| 2026-08-24 | ¥6,890.00 | -1.29% | ¥6,941.00 | ¥6,974.00 | ¥6,878.00 | 2.77M |
| 2026-08-21 | ¥6,980.00 | +1.60% | ¥6,909.00 | ¥6,980.00 | ¥6,893.00 | 2.54M |
| 2026-08-20 | ¥6,870.00 | -0.64% | ¥6,939.00 | ¥6,983.00 | ¥6,838.00 | 3.60M |
| 2026-08-19 | ¥6,914.00 | -0.26% | ¥6,972.00 | ¥7,035.00 | ¥6,909.00 | 3.56M |
| 2026-08-18 | ¥6,932.00 | -2.37% | ¥7,030.00 | ¥7,040.00 | ¥6,918.00 | 5.69M |
| 2026-08-17 | ¥7,100.00 | -0.45% | ¥7,168.00 | ¥7,170.00 | ¥7,043.00 | 2.77M |
| 2026-08-14 | ¥7,132.00 | +0.91% | ¥7,080.00 | ¥7,180.00 | ¥7,046.00 | 3.14M |
| 2026-08-13 | ¥7,068.00 | +0.60% | ¥7,049.00 | ¥7,070.00 | ¥6,984.00 | 2.70M |
| 2026-08-12 | ¥7,026.00 | -0.97% | ¥7,187.00 | ¥7,187.00 | ¥6,984.00 | 3.52M |
| 2026-08-10 | ¥7,095.00 | -0.18% | ¥7,103.00 | ¥7,165.00 | ¥7,052.00 | 2.72M |
| 2026-08-07 | ¥7,108.00 | +1.11% | ¥7,070.00 | ¥7,172.00 | ¥7,011.00 | 3.76M |
| 2026-08-06 | ¥7,030.00 | +3.00% | ¥6,943.00 | ¥7,063.00 | ¥6,893.00 | 4.86M |
| 2026-08-05 | ¥6,825.00 | +0.09% | ¥6,758.00 | ¥6,853.00 | ¥6,671.00 | 4.61M |
| 2026-08-04 | ¥6,819.00 | -2.49% | ¥6,900.00 | ¥6,949.00 | ¥6,819.00 | 4.55M |
| 2026-08-03 | ¥6,993.00 | -1.99% | ¥7,002.00 | ¥7,068.00 | ¥6,870.00 | 5.70M |
| 2026-07-31 | ¥7,135.00 | +7.05% | ¥7,000.00 | ¥7,218.00 | ¥7,000.00 | 12.53M |
| 2026-07-30 | ¥6,665.00 | -1.71% | ¥6,800.00 | ¥6,820.00 | ¥6,619.00 | 5.77M |
| 2026-07-29 | ¥6,781.00 | +2.00% | ¥6,677.00 | ¥6,832.00 | ¥6,630.00 | 6.43M |
| 2026-07-28 | ¥6,648.00 | +1.79% | ¥6,573.00 | ¥6,652.00 | ¥6,550.00 | 4.41M |
| 2026-07-27 | ¥6,531.00 | +1.08% | ¥6,479.00 | ¥6,575.00 | ¥6,466.00 | 4.30M |
| 2026-07-24 | ¥6,461.00 | +1.44% | ¥6,390.00 | ¥6,481.00 | ¥6,362.00 | 4.64M |
| 2026-07-23 | ¥6,369.00 | -1.38% | ¥6,489.00 | ¥6,525.00 | ¥6,368.00 | 5.39M |
| 2026-07-22 | ¥6,458.00 | +0.51% | ¥6,360.00 | ¥6,458.00 | ¥6,325.00 | 4.25M |
| 2026-07-21 | ¥6,425.00 | +1.23% | ¥6,320.00 | ¥6,459.00 | ¥6,315.00 | 6.24M |
| 2026-07-17 | ¥6,347.00 | +2.45% | ¥6,249.00 | ¥6,376.00 | ¥6,240.00 | 6.99M |
| 2026-07-16 | ¥6,195.00 | +1.39% | ¥6,128.00 | ¥6,249.00 | ¥6,115.00 | 5.16M |
| 2026-07-15 | ¥6,110.00 | -0.10% | ¥6,140.00 | ¥6,150.00 | ¥6,085.00 | 2.88M |
| 2026-07-14 | ¥6,116.00 | +0.25% | ¥6,175.00 | ¥6,214.00 | ¥6,115.00 | 3.47M |
| 2026-07-13 | ¥6,101.00 | -0.26% | ¥6,120.00 | ¥6,152.00 | ¥6,049.00 | 3.22M |
| 2026-07-10 | ¥6,117.00 | -1.12% | ¥6,206.00 | ¥6,215.00 | ¥6,105.00 | 3.60M |
| 2026-07-09 | ¥6,186.00 | -0.26% | ¥6,190.00 | ¥6,222.00 | ¥6,124.00 | 3.07M |
| 2026-07-08 | ¥6,202.00 | -0.27% | ¥6,203.00 | ¥6,278.00 | ¥6,166.00 | 5.64M |
| 2026-07-07 | ¥6,219.00 | +0.48% | ¥6,146.00 | ¥6,219.00 | ¥6,105.00 | 5.66M |
| 2026-07-06 | ¥6,189.00 | +2.18% | ¥6,093.00 | ¥6,189.00 | ¥6,063.00 | 3.37M |
| 2026-07-03 | ¥6,057.00 | -0.53% | ¥6,100.00 | ¥6,207.00 | ¥6,046.00 | 5.20M |
| 2026-07-02 | ¥6,089.00 | +1.91% | ¥6,012.00 | ¥6,097.00 | ¥5,996.00 | 4.94M |
| 2026-07-01 | ¥5,975.00 | -0.62% | ¥6,012.00 | ¥6,036.00 | ¥5,964.00 | 3.58M |
| 2026-06-30 | ¥6,012.00 | -0.23% | ¥5,998.00 | ¥6,042.00 | ¥5,968.00 | 5.49M |
| 2026-06-29 | ¥6,026.00 | -0.76% | ¥5,985.00 | ¥6,047.00 | ¥5,941.00 | 7.38M |
| 2026-06-26 | ¥6,072.00 | +2.08% | ¥5,950.00 | ¥6,089.00 | ¥5,946.00 | 8.19M |
| 2026-06-25 | ¥5,948.00 | -0.03% | ¥5,950.00 | ¥6,007.00 | ¥5,923.00 | 4.73M |
| 2026-06-24 | ¥5,950.00 | +0.44% | ¥5,967.00 | ¥6,011.00 | ¥5,918.00 | 4.66M |
| 2026-06-23 | ¥5,924.00 | -0.74% | ¥5,974.00 | ¥5,976.00 | ¥5,893.00 | 4.72M |
| 2026-06-22 | ¥5,968.00 | -1.76% | ¥6,028.00 | ¥6,038.00 | ¥5,941.00 | 6.85M |
| 2026-06-19 | ¥6,075.00 | -0.20% | ¥6,066.00 | ¥6,088.00 | ¥6,021.00 | 4.60M |
| 2026-06-18 | ¥6,087.00 | +0.26% | ¥6,064.00 | ¥6,094.00 | ¥6,046.00 | 2.77M |
| 2026-06-17 | ¥6,071.00 | -0.46% | ¥6,133.00 | ¥6,160.00 | ¥6,071.00 | 3.47M |
| 2026-06-16 | ¥6,099.00 | +0.48% | ¥6,074.00 | ¥6,099.00 | ¥6,040.00 | 3.16M |
| 2026-06-15 | ¥6,070.00 | -1.73% | ¥6,200.00 | ¥6,215.00 | ¥6,063.00 | 6.59M |
| 2026-06-12 | ¥6,177.00 | -2.03% | ¥6,350.00 | ¥6,363.00 | ¥6,177.00 | 7.75M |
| 2026-06-11 | ¥6,305.00 | +2.29% | ¥6,230.00 | ¥6,338.00 | ¥6,222.00 | 6.01M |
| 2026-06-10 | ¥6,164.00 | +1.55% | ¥6,128.00 | ¥6,164.00 | ¥6,101.00 | 3.63M |
| 2026-06-09 | ¥6,070.00 | -1.06% | ¥6,100.00 | ¥6,160.00 | ¥6,070.00 | 4.11M |
| 2026-06-08 | ¥6,135.00 | +2.71% | ¥6,032.00 | ¥6,135.00 | ¥6,002.00 | 4.38M |
| 2026-06-05 | ¥5,973.00 | -0.86% | ¥6,025.00 | ¥6,067.00 | ¥5,971.00 | 3.97M |
| 2026-06-04 | ¥6,025.00 | -1.42% | ¥6,103.00 | ¥6,109.00 | ¥6,025.00 | 3.72M |
| 2026-06-03 | ¥6,112.00 | -0.33% | ¥6,100.00 | ¥6,154.00 | ¥6,083.00 | 3.00M |
| 2026-06-02 | ¥6,132.00 | +1.05% | ¥6,048.00 | ¥6,161.00 | ¥6,022.00 | 3.96M |
| 2026-06-01 | ¥6,068.00 | -1.61% | ¥6,123.00 | ¥6,128.00 | ¥6,068.00 | 4.39M |
| 2026-05-29 | ¥6,167.00 | +1.13% | ¥6,100.00 | ¥6,200.00 | ¥6,088.00 | 10.72M |
| 2026-05-28 | ¥6,098.00 | -0.28% | ¥6,144.00 | ¥6,201.00 | ¥6,090.00 | 3.45M |
| 2026-05-27 | ¥6,115.00 | -0.07% | ¥6,080.00 | ¥6,121.00 | ¥6,062.00 | 3.07M |
| 2026-05-26 | ¥6,119.00 | +0.36% | ¥6,130.00 | ¥6,159.00 | ¥6,100.00 | 2.76M |
| 2026-05-25 | ¥6,097.00 | -0.60% | ¥6,100.00 | ¥6,134.00 | ¥6,060.00 | 3.27M |
| 2026-05-22 | ¥6,134.00 | -1.59% | ¥6,218.00 | ¥6,231.00 | ¥6,126.00 | 3.68M |