Japan Tob Inc ADR (JAPAY)

Historical Prices For Japan Tob Inc ADR (JAPAY)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.09	16.40	15.89	16.38	36,772	16.38
10/22/2025	16.32	16.37	16.24	16.29	48,018	16.29
10/21/2025	16.46	16.89	16.35	16.43	37,179	16.43
10/20/2025	16.62	16.69	16.62	16.68	48,863	16.68
10/17/2025	16.70	16.70	16.65	16.69	65,399	16.69
10/16/2025	16.80	16.92	16.38	16.42	158,317	16.42
10/15/2025	16.26	16.31	16.10	16.31	24,539	16.31
10/14/2025	16.06	16.20	16.06	16.14	42,945	16.14
10/13/2025	16.37	16.37	15.90	15.95	50,754	15.95
10/10/2025	16.68	16.68	15.85	15.92	59,101	15.92
10/09/2025	15.64	15.94	15.64	15.86	29,675	15.86
10/08/2025	16.68	16.68	16.04	16.06	34,876	16.06
10/07/2025	16.16	16.19	16.06	16.06	47,340	16.06
10/06/2025	16.60	16.76	16.45	16.48	32,682	16.48
10/03/2025	16.75	16.79	16.71	16.75	36,496	16.75
10/02/2025	16.47	16.52	16.27	16.40	91,244	16.40
10/01/2025	16.37	16.38	16.11	16.34	35,803	16.34
9/30/2025	16.33	16.55	16.32	16.35	31,722	16.35
9/29/2025	16.30	16.63	16.26	16.30	22,628	16.30
9/26/2025	16.30	16.40	16.20	16.38	28,892	16.38
9/25/2025	15.91	16.08	15.91	16.07	39,534	16.07
9/24/2025	15.61	16.13	15.61	16.06	35,097	16.06
9/23/2025	16.10	16.23	16.06	16.12	36,179	16.12
9/22/2025	16.44	16.64	16.10	16.12	33,570	16.12
9/19/2025	16.10	16.34	16.07	16.07	38,357	16.07
9/18/2025	16.04	16.08	15.99	16.06	37,466	16.06
9/17/2025	16.20	16.41	15.91	16.09	31,321	16.09
9/16/2025	16.43	16.61	16.12	16.12	55,640	16.12
9/15/2025	16.14	16.15	16.07	16.10	22,737	16.10
9/12/2025	15.92	16.03	15.92	16.03	57,394	16.03
9/11/2025	15.92	16.16	15.92	16.11	29,459	16.11
9/10/2025	16.23	16.23	15.97	15.98	20,981	15.98
9/09/2025	16.08	16.68	15.98	16.03	23,147	16.03
9/08/2025	15.56	16.23	15.56	16.23	35,733	16.23
9/05/2025	16.07	16.09	16.01	16.03	18,466	16.03
9/04/2025	15.85	15.93	15.82	15.88	22,672	15.88
9/03/2025	15.78	16.00	15.74	15.79	36,849	15.79
9/02/2025	16.00	16.12	15.73	15.78	35,063	15.78
8/29/2025	16.02	16.02	15.81	15.86	30,912	15.86
8/28/2025	15.98	16.04	15.98	16.02	21,402	16.02
8/27/2025	15.83	16.49	15.83	15.90	25,403	15.90
8/26/2025	16.56	16.56	15.88	15.93	21,773	15.93
8/25/2025	16.43	16.43	15.98	15.98	38,180	15.98
8/22/2025	16.52	16.52	16.25	16.43	98,705	16.43
8/21/2025	16.30	16.92	16.20	16.22	61,842	16.22
8/20/2025	16.49	16.54	16.48	16.54	26,157	16.54
8/19/2025	16.27	16.27	16.10	16.13	29,481	16.13
8/18/2025	16.19	16.20	15.89	15.93	41,772	15.93
8/15/2025	16.11	16.11	16.07	16.09	26,985	16.09
8/14/2025	16.48	16.48	16.02	16.13	27,529	16.13
8/13/2025	16.33	16.47	16.04	16.23	17,224	16.23
8/12/2025	15.61	16.36	15.61	16.33	171,302	16.33
8/11/2025	16.23	16.25	16.20	16.23	40,844	16.23
8/08/2025	16.00	16.44	16.00	16.23	143,216	16.23
8/07/2025	16.00	16.13	15.57	16.11	919,089	16.11
8/06/2025	15.89	15.99	15.86	15.97	1,534,036	15.97
8/05/2025	15.54	15.65	15.54	15.59	1,447,824	15.59
8/04/2025	15.41	15.56	15.41	15.54	40,698	15.54
8/01/2025	15.35	15.41	15.28	15.35	47,133	15.35
7/31/2025	14.60	15.04	14.60	14.90	100,444	14.90
7/30/2025	14.32	14.47	14.27	14.31	32,082	14.31
7/29/2025	14.27	14.34	14.20	14.25	51,339	14.25
7/28/2025	14.95	14.95	14.23	14.24	75,575	14.24
7/25/2025	14.48	14.48	14.27	14.29	28,343	14.29
7/24/2025	14.67	14.87	14.44	14.49	31,745	14.49