kabutan

JAPAN TOBACCO INC.(2914) Historical

2914
TSE Prime
JAPAN TOBACCO INC.
5,770
JPY
+42
(+0.73%)
Dec 12, 3:30 pm JST
37.03
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
5,779
Dec 12, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
5,962 JPY
52 Week Low Feb 20, 2025
3,700 JPY
Yearly High Dec 2, 2025
5,962 JPY
Yearly Low Feb 20, 2025
3,700 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,775 5,783 5,746 5,770 +42 +0.73% 3,013,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 12, 2025 5,770 +0.51% 5,770 14,287,300 ー ー ー
Dec 5, 2025 5,741 -2.15% 5,826 20,632,900 581,900 2,531,400 4.35
Nov 28, 2025 5,867 +1.68% 5,826 19,956,200 737,700 2,207,300 2.99
Nov 21, 2025 5,770 +1.50% 5,727 22,002,000 706,500 2,143,600 3.03
Nov 14, 2025 5,685 +2.47% 5,621 18,109,800 609,900 2,173,200 3.56
Nov 7, 2025 5,548 +3.41% 5,418 23,075,300 565,000 1,974,900 3.50
Oct 31, 2025 5,365 +7.93% 5,140 26,619,600 446,900 2,044,700 4.58
Oct 24, 2025 4,971 -0.72% 4,994 15,652,200 421,300 1,998,600 4.74
Oct 17, 2025 5,007 +2.10% 4,944 13,860,300 455,400 1,815,200 3.99
Oct 10, 2025 4,904 -0.51% 4,914 18,551,800 455,600 1,931,300 4.24
Oct 3, 2025 4,929 +0.14% 4,846 18,058,700 495,700 1,779,700 3.59
Sep 26, 2025 4,922 +3.19% 4,840 14,122,200 603,300 1,669,900 2.77
Sep 19, 2025 4,770 +0.55% 4,760 10,453,500 388,100 1,891,000 4.87
Sep 12, 2025 4,744 +0.04% 4,752 12,135,700 396,400 1,867,700 4.71
Sep 5, 2025 4,742 +1.15% 4,695 12,100,700 426,100 1,891,000 4.44
Aug 29, 2025 4,688 -2.94% 4,713 14,303,700 435,100 1,970,200 4.53
Aug 22, 2025 4,830 +1.81% 4,808 18,453,100 631,600 1,630,900 2.58
Aug 15, 2025 4,744 -0.69% 4,783 16,045,400 616,600 1,750,700 2.84
Aug 8, 2025 4,777 +4.19% 4,663 29,450,500 648,000 1,652,400 2.55
Aug 1, 2025 4,585 +8.29% 4,436 35,035,800 576,500 1,946,500 3.38