Japan Tobacco (JAPAY) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free JAPAY Stock Alerts $14.11 +0.10 (+0.71%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesShort InterestStock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesShort Interest Japan Tobacco Stock Price Performance5 Day Performance+0.50%1 Month Performance+1.44%3 Month Performance+9.46%6 Month Performance+8.12%Year-To-Date Performance+9.63%1 Year Performance+27.12% Receive JAPAY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Japan Tobacco and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsBiotech's Best Kept Secret: Potential 46,751% GainThe world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!Get the name of the stock here >>> JAPAY Stock Chart for Sunday, June, 2, 2024 JAPAY Chart by TradingView Japan Tobacco Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$14.01$14.09+0.56%$14.14$14.0712,136 shs$0.0005/30/2024$13.88$14.01+0.95%$14.06$14.0018,424 shs$0.0005/29/2024$14.04$13.88-1.14%$14.00$13.8821,913 shs$0.0005/28/2024$14.14$14.04-0.71%$14.08$14.0412,063 shs$0.0005/27/2024$14.14$14.14$14.17$14.0230,500 shs$0.0005/24/2024$14.01$14.14+0.93%$14.17$14.0230,521 shs$0.00 Get the Latest News and Ratings for JAPAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Japan Tobacco and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$14.06$14.01-0.36%$14.04$13.8724,739 shs$49.89 billion05/22/2024$14.17$14.06-0.78%$14.11$14.0528,391 shs$0.0005/21/2024$14.26$14.17-0.63%$14.26$13.8719,568 shs$0.0005/20/2024$14.25$14.26+0.07%$14.37$14.2016,387 shs$0.0005/17/2024$14.14$14.20+0.46%$14.37$14.1212,706 shs$0.0005/16/2024$14.16$14.14-0.16%$14.14$14.0913,108 shs$0.0005/15/2024$13.89$14.16+1.96%$14.17$14.0515,089 shs$0.0005/14/2024$13.96$13.89-0.50%$13.90$13.8512,073 shs$0.0005/13/2024$14.09$13.96-0.92%$13.99$13.9415,614 shs$0.0005/10/2024$14.13$14.09-0.28%$14.13$13.6924,331 shs$50.00 billion05/09/2024$13.77$14.13+2.61%$14.14$13.8074,903 shs$50.14 billion05/08/2024$13.91$13.77-1.01%$14.02$13.6922,654 shs$0.0005/07/2024$13.99$13.91-0.57%$14.00$13.8527,537 shs$0.0005/06/2024$14.00$13.99-0.07%$14.00$13.7620,417 shs$0.0005/03/2024$13.91$14.00+0.65%$14.00$13.9235,293 shs$0.0005/02/2024$13.49$13.91+3.11%$13.91$13.6522,400 shs$0.0005/01/2024$13.41$13.49+0.60%$13.54$13.4412,080 shs$0.0004/30/2024$13.45$13.41-0.30%$13.52$13.3935,514 shs$0.0004/29/2024$13.36$13.45+0.67%$13.50$13.3849,611 shs$0.0004/26/2024$13.30$13.36+0.47%$13.36$13.2641,824 shs$0.0004/25/2024$13.46$13.30-1.21%$13.30$13.2225,863 shs$0.0004/24/2024$13.49$13.46-0.22%$13.61$13.2426,844 shs$47.76 billion04/23/2024$13.41$13.49+0.60%$13.58$13.4726,170 shs$0.0004/22/2024$13.20$13.41+1.63%$13.65$13.3499,976 shs$0.0004/19/2024$13.10$13.20+0.75%$13.23$12.9821,998 shs$0.0004/18/2024$13.19$13.10-0.70%$13.17$13.0832,789 shs$0.0004/17/2024$13.42$13.19-1.71%$13.28$13.1033,804 shs$0.0004/16/2024$13.42$13.42$13.53$13.2542,113 shs$0.0004/15/2024$13.43$13.42-0.07%$13.53$13.2542,113 shs$0.0004/12/2024$13.48$13.43-0.37%$13.55$13.4325,939 shs$0.0004/11/2024$13.39$13.48+0.71%$13.48$13.3727,959 shs$47.83 billion04/10/2024$13.55$13.39-1.22%$13.65$13.3720,524 shs$47.50 billion04/09/2024$13.48$13.55+0.52%$13.58$13.5035,723 shs$0.0004/08/2024$13.48$13.48$13.60$13.4525,553 shs$0.00This military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$13.56$13.48-0.59%$13.52$13.4725,553 shs$0.0004/04/2024$13.59$13.56-0.22%$13.63$13.5315,777 shs$0.0004/03/2024$13.62$13.59-0.22%$13.60$13.5125,140 shs$0.0004/02/2024$13.43$13.62+1.41%$13.63$13.5823,682 shs$0.0004/01/2024$13.27$13.43+1.21%$13.43$13.1134,308 shs$0.0003/29/2024$13.27$13.27$13.29$13.1720,517 shs$0.0003/28/2024$13.12$13.27+1.14%$13.29$13.1720,517 shs$0.0003/27/2024$13.08$13.12+0.31%$13.17$13.1017,984 shs$0.0003/26/2024$13.07$13.08+0.10%$13.09$13.0038,637 shs$0.0003/25/2024$13.04$13.07+0.21%$13.11$13.0430,132 shs$46.37 billion03/22/2024$13.03$13.04+0.08%$13.20$12.8324,632 shs$0.0003/21/2024$13.13$13.03-0.76%$13.41$13.0330,207 shs$0.0003/20/2024$13.11$13.13+0.15%$13.14$12.7325,627 shs$0.0003/19/2024$13.08$13.11+0.24%$13.11$12.9844,902 shs$0.0003/18/2024$12.91$13.08+1.35%$13.10$13.0016,292 shs$0.0003/15/2024$12.99$12.91-0.65%$12.93$12.8841,118 shs$0.0003/14/2024$12.92$12.99+0.54%$13.03$12.9438,660 shs$0.0003/13/2024$12.93$12.92-0.08%$12.96$12.8911,974 shs$0.0003/12/2024$12.89$12.93+0.35%$12.95$12.8926,445 shs$0.0003/11/2024$13.00$12.89-0.88%$12.91$12.8618,659 shs$45.72 billion03/08/2024$13.00$13.00$13.09$13.0025,420 shs$0.0003/07/2024$12.95$13.00+0.39%$13.00$12.9611,412 shs$0.0003/06/2024$12.86$12.95+0.70%$12.98$12.7921,411 shs$0.0003/05/2024$12.72$12.86+1.10%$12.89$12.8120,174 shs$0.0003/04/2024$12.89$12.72-1.32%$12.80$12.6919,349 shs$0.0003/01/2024$12.95$12.89-0.46%$12.90$12.8326,084 shs$0.00 Related Companies: ASEKY Stock Price Chart OROCF Stock Price Chart AMADY Stock Price Chart ALNPY Stock Price Chart ASAZY Stock Price Chart ATLKY Stock Price Chart BBSEY Stock Price Chart BCHEY Stock Price Chart BMXMF Stock Price Chart BOIVF Stock Price Chart Receive JAPAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Japan Tobacco and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:JAPAY) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Japan Tobacco Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.