Japan Tobacco Inc Recent Share Price (USX:JAPAF)

1 Followers USX:JAPAF - Japan Tobacco Inc Japan Tobacco Inc
Sector: Consumer Staples, Industry: Tobacco

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Apr 2017	USD	33.58	33.92	33.58	33.59	33.59	-0.532 (-1.56%)	2,363
26 Apr 2017	USD	33.68	34.28	33.68	34.1225	34.1225	+0.033 (+0.10%)	1,196
25 Apr 2017	USD	33.81	34.15	33.81	34.09	34.09	+0.24 (+0.71%)	2,327
24 Apr 2017	USD	34	34.18	33.78	33.85	33.85	+0.06 (+0.18%)	1,684
21 Apr 2017	USD	33.69	34.16	33.69	33.79	33.79	+0.29 (+0.87%)	2,170
20 Apr 2017	USD	33.18	33.57	33.18	33.5	33.5	-0.1 (-0.30%)	8,687
19 Apr 2017	USD	33.07	33.6	33.07	33.6	33.6	-0.61 (-1.78%)	2,192
18 Apr 2017	USD	33.71	34.21	33.71	34.21	34.21	-0.33 (-0.96%)	1,055
17 Apr 2017	USD	34.5	34.54	33.52	34.54	34.54	+1.41 (+4.26%)	15,756
14 Apr 2017	USD	33.13	33.13	33.13	33.13	33.13	0.0 (0.0%)	0
13 Apr 2017	USD	33.85	33.85	33.13	33.13	33.13	-0.51 (-1.52%)	2,877
12 Apr 2017	USD	33.18	33.78	33.18	33.64	33.64	-0.12 (-0.36%)	3,616
11 Apr 2017	USD	34.1	34.1	33.55	33.76	33.76	+0.26 (+0.78%)	2,251
10 Apr 2017	USD	33.5	33.5	33.11	33.5	33.5	+0.11 (+0.33%)	3,485
7 Apr 2017	USD	32.99	33.7	32.99	33.39	33.39	+0.505 (+1.54%)	1,990
6 Apr 2017	USD	33.363	33.56	32.77	32.885	32.885	-0.305 (-0.92%)	2,801
5 Apr 2017	USD	32.79	33.2	32.79	33.19	33.19	+0.135 (+0.41%)	1,454
4 Apr 2017	USD	32.66	33.28	32.66	33.055	33.055	+0.415 (+1.27%)	2,573
3 Apr 2017	USD	32.515	32.85	32.18	32.64	32.64	-0.3 (-0.91%)	3,129
31 Mar 2017	USD	32	32.96	32	32.94	32.94	+0.16 (+0.49%)	2,876
30 Mar 2017	USD	32.74	33.2	32.74	32.78	32.78	-0.12 (-0.36%)	2,280
29 Mar 2017	USD	33.59	33.59	32.9	32.9	32.9	-0.632 (-1.89%)	3,050
28 Mar 2017	USD	33.93	33.93	33.4	33.5325	33.5325	-0.468 (-1.38%)	2,399
27 Mar 2017	USD	33.4	34.01	33.4	34	34	+0.025 (+0.07%)	2,055
24 Mar 2017	USD	33.58	34.24	33.58	33.975	33.975	+0.575 (+1.72%)	3,436
23 Mar 2017	USD	33.4	34.06	33.4	33.4	33.4	-0.357 (-1.06%)	1,602
22 Mar 2017	USD	33.28	33.98	33.28	33.7575	33.7575	-0.487 (-1.42%)	3,329
21 Mar 2017	USD	34	34.37	33.87	34.245	34.245	+1.155 (+3.49%)	9,587
20 Mar 2017	USD	33.09	33.62	33.09	33.09	33.09	0.0 (0.0%)	2,167
17 Mar 2017	USD	33.62	33.62	33.09	33.09	33.09	-0.14 (-0.42%)	2,152

Unicorn Response |