kabutan

JAPAN TOBACCO INC.(2914) Historical

2914
TSE Prime
JAPAN TOBACCO INC.
5,763
JPY
-6
(-0.10%)
Dec 5, 2:26 pm JST
37.24
USD
Dec 5, 12:26 am EST
Result
ー
PTS
outside of trading hours
5,762.3
Dec 5, 2:26 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 5, 2025 5,934 5,962 5,707 5,763 -104 -1.77% 19,697,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,745 5,947 5,656 5,867 +97 +1.68% 19,956,200
Nov 21, 2025 5,705 5,830 5,613 5,770 +85 +1.50% 22,002,000
Nov 14, 2025 5,590 5,735 5,501 5,685 +137 +2.47% 18,109,800
Nov 7, 2025 5,350 5,577 5,260 5,548 +183 +3.41% 23,075,300
Oct 31, 2025 5,003 5,463 4,886 5,365 +394 +7.93% 26,619,600
Oct 24, 2025 5,022 5,042 4,957 4,971 -36 -0.72% 15,652,200
Oct 17, 2025 4,854 5,008 4,840 5,007 +103 +2.10% 13,860,300
Oct 10, 2025 4,990 5,027 4,838 4,904 -25 -0.51% 18,551,800
Oct 3, 2025 4,923 4,940 4,748 4,929 +7 +0.14% 18,058,700
Sep 26, 2025 4,782 4,929 4,761 4,922 +152 +3.19% 14,122,200
Sep 19, 2025 4,739 4,809 4,723 4,770 +26 +0.55% 10,453,500
Sep 12, 2025 4,749 4,790 4,707 4,744 +2 +0.04% 12,135,700
Sep 5, 2025 4,698 4,745 4,652 4,742 +54 +1.15% 12,100,700
Aug 29, 2025 4,781 4,788 4,663 4,688 -142 -2.94% 14,303,700
Aug 22, 2025 4,740 4,886 4,695 4,830 +86 +1.81% 18,453,100
Aug 15, 2025 4,773 4,829 4,728 4,744 -33 -0.69% 16,045,400
Aug 8, 2025 4,527 4,785 4,521 4,777 +192 +4.19% 29,450,500
Aug 1, 2025 4,218 4,589 4,211 4,585 +351 +8.29% 35,035,800
Jul 25, 2025 4,305 4,330 4,223 4,234 -67 -1.56% 16,384,900
Jul 18, 2025 4,255 4,355 4,245 4,301 +74 +1.75% 17,159,000