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
2022-12-29 19.53 19.53 19.53 19.53 0.0M
2022-12-22 20.52 20.52 20.52 20.52 0.0M
2022-12-13 20.95 21.07 20.95 21.07 0.0M
2022-12-12 20.50 20.50 20.50 20.50 0.0M
2022-11-28 20.46 20.46 20.46 20.46 0.0M
2022-11-21 20.33 20.33 19.88 19.88 0.0M
2022-11-18 19.69 19.86 19.69 19.86 0.0M
2022-11-14 19.47 19.47 19.47 19.47 0.0M
2022-11-11 19.66 19.66 19.66 19.66 0.0M
2022-11-10 19.65 20.06 19.65 20.06 0.4M
2022-11-07 19.77 19.77 19.10 19.10 0.0M
2022-10-25 16.60 16.60 16.60 16.60 0.0M
2022-10-20 16.24 16.24 16.24 16.24 0.0M
2022-10-18 15.91 15.91 15.91 15.91 0.0M
2022-10-12 16.24 16.24 16.24 16.24 0.0M
2022-10-04 16.54 16.54 16.54 16.54 0.0M
2022-10-03 16.35 16.35 16.35 16.35 0.0M
2022-09-19 15.91 16.24 15.91 16.24 0.0M
2022-09-02 16.77 16.77 16.77 16.77 0.0M
2022-08-09 17.04 17.04 17.04 17.04 0.0M
2022-08-08 17.68 17.68 17.04 17.12 0.0M
2022-08-03 17.22 17.22 17.22 17.22 0.0M
2022-07-27 17.48 17.48 17.48 17.48 0.0M
2022-07-26 17.51 17.51 17.51 17.51 0.0M
2022-07-21 17.22 17.22 17.22 17.22 0.0M
2022-07-20 17.00 17.00 17.00 17.00 0.0M
2022-07-14 16.77 16.77 16.77 16.77 0.0M
2022-07-13 16.95 17.22 16.95 17.22 0.0M
2022-07-05 17.61 17.61 17.61 17.61 0.0M
2022-06-29 16.62 17.06 16.62 17.06 0.0M
2022-06-28 18.25 18.25 18.24 18.25 0.0M
2022-06-23 18.10 18.10 18.10 18.10 0.0M
2022-06-22 18.14 18.14 18.14 18.14 0.0M
2022-06-17 17.64 17.64 17.64 17.64 0.0M
2022-06-15 17.99 17.99 17.99 17.99 0.0M
2022-06-14 17.91 17.91 17.91 17.91 0.0M
2022-06-06 18.17 18.17 18.17 18.17 0.0M
2022-06-03 18.17 18.17 18.17 18.17 0.0M
2022-06-02 18.29 18.29 18.29 18.29 0.0M
2022-06-01 18.29 18.29 18.29 18.29 0.0M
2022-05-27 18.48 18.67 18.41 18.67 0.0M
2022-05-26 18.58 18.58 18.58 18.58 0.0M
2022-05-24 18.17 18.17 18.17 18.17 0.0M
2022-05-23 17.86 17.86 17.86 17.86 0.0M
2022-05-20 17.92 17.92 17.92 17.92 0.0M
2022-05-16 17.68 17.68 17.68 17.68 0.0M
2022-05-13 17.59 17.59 17.59 17.59 0.0M
2022-05-12 17.59 17.59 17.59 17.59 0.0M
2022-05-11 17.32 17.77 17.32 17.77 0.0M
2022-05-09 17.36 17.37 17.20 17.37 0.0M
2022-05-06 17.32 17.36 17.32 17.36 0.0M
2022-05-04 17.32 17.32 17.32 17.32 0.0M
2022-05-02 16.77 17.00 16.75 16.75 0.0M
2022-04-29 16.88 16.88 16.75 16.88 0.0M
2022-04-27 16.91 16.91 16.91 16.91 0.0M
2022-04-26 17.04 17.04 17.04 17.04 0.0M
2022-04-25 17.00 17.00 17.00 17.00 0.0M
2022-04-20 17.04 17.04 17.04 17.04 0.0M
2022-04-19 16.81 16.81 16.75 16.75 0.0M
2022-04-18 16.85 16.85 16.85 16.85 0.0M
2022-04-13 16.90 17.35 16.90 16.94 0.0M
2022-04-11 17.04 17.10 16.92 16.92 0.0M
2022-04-06 16.81 16.81 16.81 16.81 0.0M
2022-04-05 17.64 17.64 17.56 17.56 0.0M
2022-04-04 17.96 17.96 17.41 17.41 0.1M
2022-04-01 17.68 17.68 17.36 17.36 0.0M
2022-03-28 17.74 17.74 16.90 17.19 0.0M
2022-03-25 17.48 17.48 17.44 17.44 0.0M
2022-03-22 17.58 17.58 16.98 16.98 0.0M
2022-03-17 16.99 17.39 16.99 17.39 0.0M
2022-03-16 17.01 17.01 17.01 17.01 0.0M
2022-03-14 17.48 17.48 17.01 17.16 0.0M
2022-03-11 17.25 17.26 17.12 17.26 0.0M
2022-03-10 17.71 17.71 17.71 17.71 0.0M
2022-03-09 17.80 17.80 17.59 17.59 0.0M
2022-03-08 17.21 17.57 17.21 17.45 0.0M
2022-03-07 17.80 17.80 17.80 17.80 0.0M
2022-03-02 18.80 18.80 18.80 18.80 0.0M
2022-03-01 18.77 18.77 18.77 18.77 0.0M
2022-02-28 19.02 19.02 19.02 19.02 0.0M
2022-02-25 19.42 19.42 19.42 19.42 0.0M
2022-02-24 19.45 19.45 19.45 19.45 0.0M
2022-02-18 20.24 20.24 20.24 20.24 0.0M
2022-02-17 20.25 20.25 20.25 20.25 0.0M
2022-02-16 19.95 20.58 19.95 20.58 0.0M
2022-02-15 20.50 20.50 20.32 20.32 0.0M
2022-02-14 20.82 20.82 20.82 20.82 0.0M
2022-02-09 20.07 20.07 20.07 20.07 0.0M
2022-02-07 19.92 19.92 19.92 19.92 0.0M
2022-02-02 19.49 19.49 19.49 19.49 0.0M
2022-01-26 20.27 20.27 20.27 20.27 0.0M
2022-01-25 20.12 20.48 20.12 20.48 0.0M
2022-01-19 20.45 20.45 20.45 20.45 0.0M
2022-01-18 20.99 20.99 20.79 20.79 0.0M
2022-01-14 20.44 20.44 20.44 20.44 0.1M
2022-01-07 20.70 20.70 20.70 20.70 0.0M
2022-01-04 20.05 20.05 19.51 19.51 0.0M