Japan Tobacco

2914
🏛️ usa →
33.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.64 19.98 19.64 19.98 0.0M
2021-12-27 21.50 21.50 20.56 20.56 0.0M
2021-12-22 21.38 21.38 20.83 20.83 0.0M
2021-12-21 21.00 21.18 21.00 21.18 0.0M
2021-12-16 21.56 21.56 20.47 20.83 0.0M
2021-12-15 21.49 21.49 21.49 21.49 0.0M
2021-12-13 20.10 20.10 20.10 20.10 0.0M
2021-12-02 20.00 20.00 20.00 20.00 0.0M
2021-11-24 19.64 19.64 19.64 19.64 0.0M
2021-11-22 19.83 19.83 19.83 19.83 0.0M
2021-11-19 19.63 19.63 19.63 19.63 0.0M
2021-11-18 19.57 20.15 19.57 20.15 0.0M
2021-11-17 20.11 20.11 20.11 20.11 0.0M
2021-11-16 20.57 20.57 20.57 20.57 0.0M
2021-11-15 20.20 20.20 20.20 20.20 0.0M
2021-11-03 20.13 20.13 20.13 20.13 0.0M
2021-11-01 20.42 20.55 20.42 20.55 0.1M
2021-10-29 19.69 20.00 19.69 20.00 0.0M
2021-10-25 19.93 19.93 19.93 19.93 0.0M
2021-10-21 20.00 20.00 19.86 19.86 0.0M
2021-10-20 20.69 20.69 20.69 20.69 0.0M
2021-10-18 19.49 20.24 19.49 19.74 0.0M
2021-10-14 20.61 20.61 19.83 19.83 0.0M
2021-10-13 19.87 19.87 19.87 19.87 0.2M
2021-10-11 19.79 19.79 19.71 19.71 0.0M
2021-10-06 19.37 19.69 19.37 19.69 0.0M
2021-10-04 19.30 19.30 19.27 19.27 0.0M
2021-10-01 19.26 19.35 19.26 19.26 0.1M
2021-09-30 19.64 19.64 19.26 19.35 0.0M
2021-09-28 19.04 19.04 19.04 19.04 0.0M
2021-09-27 19.64 19.64 19.38 19.38 0.0M
2021-09-24 19.75 19.75 19.75 19.75 0.0M
2021-09-23 19.39 19.39 19.39 19.39 0.0M
2021-09-17 19.29 19.55 19.29 19.55 0.0M
2021-09-13 20.16 20.16 20.16 20.16 0.0M
2021-09-09 20.05 20.05 20.05 20.05 0.0M
2021-09-08 20.23 20.23 19.42 19.42 0.0M
2021-09-07 19.45 19.92 19.40 19.92 0.0M
2021-09-03 20.52 20.52 19.49 19.49 0.0M
2021-09-02 19.09 19.09 19.09 19.09 0.0M
2021-08-31 19.37 19.37 19.37 19.37 0.0M
2021-08-30 19.98 19.98 19.98 19.98 0.0M
2021-08-26 19.23 19.23 19.23 19.23 0.0M
2021-08-25 19.00 19.39 19.00 19.39 0.0M
2021-08-24 19.01 19.01 19.01 19.01 0.0M
2021-08-19 19.75 19.75 19.75 19.75 0.0M
2021-08-13 19.63 19.63 19.63 19.63 0.0M
2021-08-12 20.13 20.13 19.55 19.55 0.0M
2021-08-09 18.91 18.91 18.91 18.91 0.0M
2021-08-06 19.39 19.39 19.39 19.39 0.0M
2021-08-05 18.98 18.98 18.98 18.98 0.0M
2021-08-04 19.50 19.50 19.50 19.50 0.0M
2021-07-30 19.36 19.73 19.36 19.72 0.0M
2021-07-26 19.69 19.69 19.69 19.69 0.0M
2021-07-23 20.23 20.23 19.61 19.61 0.0M
2021-07-22 20.10 20.10 20.10 20.10 0.0M
2021-07-21 19.90 19.94 19.90 19.94 0.0M
2021-07-20 19.73 19.73 19.73 19.73 0.0M
2021-07-19 19.67 19.67 19.67 19.67 0.0M
2021-07-16 19.67 19.67 19.67 19.67 0.0M
2021-07-14 19.56 20.15 19.56 20.15 0.0M
2021-07-12 19.38 19.38 19.38 19.38 0.0M
2021-07-06 19.45 19.45 19.45 19.45 0.0M
2021-07-02 18.62 19.41 18.62 19.41 0.0M
2021-07-01 19.19 19.19 19.19 19.19 0.0M
2021-06-29 19.42 19.42 19.42 19.42 0.0M
2021-06-23 20.03 20.03 19.80 19.80 0.0M
2021-06-21 19.88 19.88 19.80 19.80 0.0M
2021-06-18 20.43 20.43 20.43 20.43 0.0M
2021-06-17 20.63 20.63 20.63 20.63 0.0M
2021-06-16 20.18 20.18 20.18 20.18 0.0M
2021-06-15 20.21 20.21 19.88 19.88 0.0M
2021-06-11 19.72 19.72 19.72 19.72 0.0M
2021-06-09 19.89 19.89 19.89 19.89 0.0M
2021-06-07 19.62 20.19 19.62 20.19 0.0M
2021-06-03 20.30 20.30 20.30 20.30 0.0M
2021-05-25 20.26 20.26 20.26 20.26 0.0M
2021-05-21 19.75 19.75 19.75 19.75 0.0M
2021-05-20 19.92 19.92 19.92 19.92 0.0M
2021-05-19 20.19 20.19 20.19 20.19 0.0M
2021-05-18 19.69 20.07 19.69 20.07 0.0M
2021-05-14 19.80 19.80 19.80 19.80 0.0M
2021-05-13 19.41 19.88 19.41 19.80 0.0M
2021-05-11 20.21 20.21 20.21 20.21 0.0M
2021-05-10 19.25 19.94 19.25 19.94 0.0M
2021-05-07 19.40 19.40 19.40 19.40 0.0M
2021-05-06 19.30 19.30 19.30 19.30 0.0M
2021-05-05 19.31 19.39 18.83 18.83 0.0M
2021-05-03 19.33 19.45 19.13 19.45 0.0M
2021-04-30 19.15 19.43 19.15 19.43 0.0M
2021-04-29 18.83 18.83 18.83 18.83 0.0M
2021-04-28 19.10 19.10 18.76 18.76 0.0M
2021-04-27 19.34 19.34 18.99 18.99 0.0M
2021-04-23 18.79 19.53 18.79 19.53 0.0M
2021-04-22 19.60 19.60 19.23 19.23 0.0M
2021-04-20 19.19 19.51 18.94 18.94 0.0M
2021-04-19 19.86 19.93 19.19 19.19 0.0M
2021-04-16 19.58 19.58 19.58 19.58 0.0M
2021-04-15 18.99 18.99 18.99 18.99 0.0M
2021-04-14 19.06 19.27 19.06 19.27 0.0M
2021-04-08 18.90 18.90 18.90 18.90 0.0M
2021-04-01 19.25 19.25 19.25 19.25 0.0M
2021-03-31 19.37 19.37 19.30 19.30 0.0M
2021-03-30 20.12 20.12 19.86 19.86 0.0M
2021-03-29 19.47 19.47 19.47 19.47 0.0M
2021-03-23 19.16 19.16 19.16 19.16 0.0M
2021-03-22 19.20 19.61 19.20 19.61 0.0M
2021-03-19 19.96 19.96 19.96 19.96 0.0M
2021-03-17 18.94 18.94 18.77 18.77 0.0M
2021-03-16 19.41 19.41 19.41 19.41 0.0M
2021-03-15 19.17 19.17 18.82 18.82 0.0M
2021-03-12 18.09 19.03 18.09 19.03 0.0M
2021-03-11 18.92 18.92 18.92 18.92 0.0M
2021-03-10 18.58 18.58 18.58 18.58 0.0M
2021-03-09 18.51 18.51 18.51 18.51 0.1M
2021-03-08 18.05 18.05 18.05 18.05 0.0M
2021-03-05 18.15 18.23 17.88 17.88 0.0M
2021-03-04 18.39 18.39 18.39 18.39 0.0M
2021-03-03 18.00 18.00 17.79 17.81 0.0M
2021-03-02 18.01 18.01 18.01 18.01 0.0M
2021-03-01 18.31 18.31 18.31 18.31 0.0M
2021-02-26 18.11 18.11 18.09 18.09 0.0M
2021-02-25 18.02 18.47 18.02 18.27 0.0M
2021-02-24 18.57 18.57 18.57 18.57 0.0M
2021-02-23 18.60 18.60 18.40 18.40 0.0M
2021-02-22 18.40 18.57 18.40 18.57 0.0M
2021-02-19 18.58 18.58 18.05 18.05 0.0M
2021-02-18 18.63 18.63 18.50 18.50 0.0M
2021-02-16 18.81 19.07 18.40 18.40 0.0M
2021-02-12 18.37 19.25 18.37 19.12 0.0M
2021-02-11 18.93 18.93 18.93 18.93 0.0M
2021-02-10 18.71 19.04 18.71 19.04 0.0M
2021-02-09 19.74 19.85 19.00 19.85 0.0M
2021-02-08 20.42 20.42 20.42 20.42 0.0M
2021-02-03 20.08 20.08 20.08 20.08 0.0M
2021-02-02 20.19 20.19 19.61 20.10 0.0M
2021-02-01 19.46 20.21 19.46 20.21 0.0M
2021-01-29 19.52 19.52 19.52 19.52 0.0M
2021-01-28 19.56 19.80 19.56 19.80 0.0M
2021-01-27 19.91 20.13 19.91 20.13 0.0M
2021-01-26 20.17 20.17 20.17 20.17 0.0M
2021-01-25 19.44 19.48 19.44 19.48 0.0M
2021-01-22 19.40 19.83 19.40 19.61 0.1M
2021-01-21 19.56 19.56 19.48 19.48 0.0M
2021-01-20 19.11 19.11 19.11 19.11 0.0M
2021-01-19 18.97 19.81 18.97 19.81 0.0M
2021-01-15 19.85 19.85 19.69 19.69 0.0M
2021-01-13 19.46 19.46 19.46 19.46 0.0M
2021-01-12 19.21 19.48 19.21 19.48 0.0M
2021-01-11 19.88 19.92 19.27 19.27 0.0M
2021-01-08 19.95 19.95 19.64 19.64 0.0M
2021-01-07 19.92 20.09 19.92 19.98 0.0M
2021-01-06 19.59 19.59 19.59 19.59 0.0M
2021-01-05 19.77 19.77 19.77 19.77 0.0M
2021-01-04 19.89 20.32 19.77 19.77 0.0M