Japan Tobacco (PK) Historical Data - JAPAF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.7355	-2.53747563437	28.9855	28.9855	28.25	44	28.53006439	CS
12	0.79	2.87691187181	27.46	29.78	26.965	168	28.7573528	CS
26	2.375	9.17874396135	25.875	29.78	25.0942	356	26.48541949	CS
52	6.05	27.2522522523	22.2	29.78	20.8	322	24.92570548	CS
156	8.87	45.7688338493	19.38	29.78	15.91	4243	19.71330702	CS
260	5.89	26.3416815742	22.36	29.78	15.91	6515	20.00168766	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720819200	28.25	0	0.00	28.25	28.25	28.25	0
1720732800	28.25	0	0.00	28.25	28.25	28.25	0
1720646400	28.25	0	0.00	28.25	28.25	28.25	0
1720560000	28.25	0	0.00	28.25	28.25	28.25	0
1720473600	28.25	0	0.00	28.25	28.25	28.25	0
1720214400	28.25	0	0.00	28.25	28.25	28.25	0
1720041600	28.25	0	0.00	28.25	28.25	28.25	0
1719955200	28.25	0	0.00	28.25	28.25	28.25	0
1719868800	28.25	0	0.00	28.25	28.25	28.25	0
1719609600	28.25	0	0.00	28.25	28.25	28.25	0
1719523200	28.25	-0.03	-0.11	28.25	28.25	28.25	10
1719437340	28.282	0	0.00	28.282	28.282	28.282	0
1719350940	28.282	0	0.00	28.282	28.282	28.282	0
1719264540	28.282	0	0.00	28.282	28.282	28.282	0
1719005340	28.282	0	0.00	28.282	28.282	28.282	0
1718918940	28.282	0	0.00	28.282	28.282	28.282	0
1718746140	28.282	-0.7	-2.43	28.282	28.282	28.282	75
1718659680	28.9855	0.53	1.85	28.9855	28.9855	28.9855	47
1718400540	28.46	0	0.00	28.46	28.46	28.46	0
1718314140	28.46	0	0.00	28.46	28.46	28.46	0
1718227740	28.46	0	0.00	28.46	28.46	28.46	0
1718141340	28.46	-1.32	-4.43	28.46	28.46	28.46	31
1718054880	29.78	0.61	2.09	29.78	29.78	29.78	1
1717795800	29.17	0.02	0.07	29.17	29.17	29.17	100
1717709400	29.15	1.64	5.96	29.15	29.15	29.15	1369
1717622640	27.51	0	0.00	27.51	27.51	27.51	0
1717536240	27.51	0	0.00	27.51	27.51	27.51	0
1717449840	27.51	0	0.00	27.51	27.51	27.51	0
1717190640	27.51	0	0.00	27.51	27.51	27.51	0
1717104240	27.51	0	0.00	27.51	27.51	27.51	0
1717017840	27.51	0	0.00	27.51	27.51	27.51	0
1716931440	27.51	0	0.00	27.51	27.51	27.51	0
1716585840	27.51	-0.41	-1.47	27.51	27.51	27.51	40
1716499740	27.92	0	0.00	27.92	27.92	27.92	0
1716413340	27.92	0	0.00	27.92	27.92	27.92	0
1716326940	27.92	-0.58	-2.04	27.92	27.92	27.92	15
1716240180	28.5	1.02	3.71	28.5	28.5	28.5	25
1715981340	27.48	0	0.00	27.48	27.48	27.48	0
1715894940	27.48	0	0.00	27.48	27.48	27.48	0
1715808540	27.48	0	0.00	27.48	27.48	27.48	0
1715722140	27.48	0	0.00	27.48	27.48	27.48	0
1715635740	27.48	0	0.00	27.48	27.48	27.48	0
1715376540	27.48	0	0.00	27.48	27.48	27.48	0
1715290140	27.48	0	0.00	27.48	27.48	27.48	0
1715203740	27.48	0	0.00	27.48	27.48	27.48	0
1715117340	27.48	0	0.00	27.48	27.48	27.48	0
1715030940	27.48	-0.59	-2.10	27.48	27.48	27.48	18
1714771740	28.07	0	0.00	28.07	28.07	28.07	0
1714685340	28.07	1.11	4.10	27.849	28.07	27.849	604
1714599000	26.965	0	0.00	26.965	26.965	26.965	0
1714512600	26.965	-0.5	-1.80	27	27	26.965	18
1714426140	27.46	0	0.00	27.46	27.46	27.46	0
1714166940	27.46	0	0.00	27.46	27.46	27.46	0
1714080540	27.46	0	0.00	27.46	27.46	27.46	0
1713994140	27.46	0	0.00	27.46	27.46	27.46	0
1713907740	27.46	1.14	4.32	27.46	27.46	27.46	1
1713821340	26.3231	0	0.00	26.3231	26.3231	26.3231	0
1713562140	26.3231	0	0.00	26.3231	26.3231	26.3231	0
1713475740	26.3231	0	0.00	26.3231	26.3231	26.3231	0
1713389340	26.3231	0	0.00	26.3231	26.3231	26.3231	0
1713302940	26.3231	0.3	1.16	26.3231	26.3231	26.3231	300
1713187800	26.0224	0	0.00	26.0224	26.0224	26.0224	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Japan Tobacco (PK) (JAPAF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Japan Tobacco (PK) (JAPAF) Historical

Japan Tobacco (PK) (JAPAF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History