JAPAN TOBACCO INC - Price History
Monthly price history for 2914.T (JAPAN TOBACCO INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,410 | ¥4,410 |
| April 2024 | ¥4,245 | ¥4,245 |
| March 2024 | ¥4,053 | ¥4,053 |
| February 2024 | ¥3,892 | ¥3,892 |
| January 2024 | ¥3,895 | ¥3,895 |
| December 2023 | ¥3,645 | ¥3,645 |
| November 2023 | ¥3,699 | ¥3,801 |
| October 2023 | ¥3,426 | ¥3,521 |
| September 2023 | ¥3,348 | ¥3,440 |
| August 2023 | ¥3,105 | ¥3,191 |
| July 2023 | ¥3,068 | ¥3,153 |
| June 2023 | ¥3,068 | ¥3,153 |
| May 2023 | ¥2,872 | ¥3,040 |
| April 2023 | ¥2,762 | ¥2,924 |
| March 2023 | ¥2,643 | ¥2,798 |
| February 2023 | ¥2,616 | ¥2,770 |
| January 2023 | ¥2,508 | ¥2,655 |
| December 2022 | ¥2,514 | ¥2,661 |
| November 2022 | ¥2,554 | ¥2,816 |
| October 2022 | ¥2,235 | ¥2,464 |
| September 2022 | ¥2,154 | ¥2,374 |
| August 2022 | ¥2,141 | ¥2,360 |
| July 2022 | ¥2,166 | ¥2,388 |
| June 2022 | ¥2,128 | ¥2,346 |
| May 2022 | ¥2,057 | ¥2,340 |
| April 2022 | ¥1,954 | ¥2,224 |
| March 2022 | ¥1,834 | ¥2,088 |
| February 2022 | ¥1,863 | ¥2,120 |
| January 2022 | ¥2,016 | ¥2,294 |
| December 2021 | ¥2,041 | ¥2,322 |
| November 2021 | ¥1,935 | ¥2,274 |
| October 2021 | ¥1,903 | ¥2,236 |
| September 2021 | ¥1,864 | ¥2,190 |
| August 2021 | ¥1,815 | ¥2,132 |
| July 2021 | ¥1,821 | ¥2,140 |
| June 2021 | ¥1,786 | ¥2,098 |
| May 2021 | ¥1,786 | ¥2,162 |
| April 2021 | ¥1,688 | ¥2,044 |
| March 2021 | ¥1,755 | ¥2,125 |
| February 2021 | ¥1,590 | ¥1,925 |
| January 2021 | ¥1,716 | ¥2,078 |
| December 2020 | ¥1,736 | ¥2,102 |
| November 2020 | ¥1,686 | ¥2,120 |
| October 2020 | ¥1,567 | ¥1,970 |
| September 2020 | ¥1,527 | ¥1,920 |
| August 2020 | ¥1,577 | ¥1,982 |
| July 2020 | ¥1,441 | ¥1,812 |
| June 2020 | ¥1,592 | ¥2,002 |
| May 2020 | ¥1,638 | ¥2,138 |
| April 2020 | ¥1,544 | ¥2,014 |
| March 2020 | ¥1,530 | ¥1,996 |
| February 2020 | ¥1,643 | ¥2,144 |
| January 2020 | ¥1,775 | ¥2,316 |
| December 2019 | ¥1,864 | ¥2,432 |
| November 2019 | ¥1,854 | ¥2,494 |
| October 2019 | ¥1,825 | ¥2,456 |
| September 2019 | ¥1,758 | ¥2,366 |
| August 2019 | ¥1,672 | ¥2,250 |
| July 2019 | ¥1,798 | ¥2,420 |
| June 2019 | ¥1,768 | ¥2,380 |
| May 2019 | ¥1,795 | ¥2,492 |
| April 2019 | ¥1,855 | ¥2,576 |
| March 2019 | ¥1,977 | ¥2,745 |
| February 2019 | ¥2,040 | ¥2,833 |
| January 2019 | ¥1,981 | ¥2,750 |
| December 2018 | ¥1,884 | ¥2,616 |
| November 2018 | ¥1,975 | ¥2,824 |
| October 2018 | ¥2,033 | ¥2,906 |
| September 2018 | ¥2,074 | ¥2,966 |
| August 2018 | ¥2,043 | ¥2,922 |
| July 2018 | ¥2,221 | ¥3,176 |
| June 2018 | ¥2,164 | ¥3,095 |
| May 2018 | ¥2,005 | ¥2,936 |
| April 2018 | ¥2,005 | ¥2,936 |
| March 2018 | ¥2,093 | ¥3,066 |
| February 2018 | ¥2,081 | ¥3,048 |
| January 2018 | ¥2,466 | ¥3,612 |
| December 2017 | ¥2,479 | ¥3,631 |
| November 2017 | ¥2,492 | ¥3,720 |
| October 2017 | ¥2,510 | ¥3,747 |
| September 2017 | ¥2,471 | ¥3,688 |
| August 2017 | ¥2,522 | ¥3,764 |
| July 2017 | ¥2,569 | ¥3,834 |
| June 2017 | ¥2,644 | ¥3,947 |
| May 2017 | ¥2,740 | ¥4,161 |
| April 2017 | ¥2,441 | ¥3,706 |
| March 2017 | ¥2,383 | ¥3,618 |
| February 2017 | ¥2,474 | ¥3,757 |
| January 2017 | ¥2,397 | ¥3,640 |
| December 2016 | ¥2,532 | ¥3,844 |
| November 2016 | ¥2,555 | ¥3,946 |
| October 2016 | ¥2,586 | ¥3,994 |
| September 2016 | ¥2,667 | ¥4,119 |
| August 2016 | ¥2,595 | ¥4,008 |
| July 2016 | ¥2,606 | ¥4,025 |
| June 2016 | ¥2,657 | ¥4,103 |
| May 2016 | ¥2,806 | ¥4,402 |
| April 2016 | ¥2,888 | ¥4,530 |
| March 2016 | ¥2,990 | ¥4,690 |
| February 2016 | ¥2,862 | ¥4,490 |
| January 2016 | ¥2,971 | ¥4,661 |
| December 2015 | ¥2,850 | ¥4,471 |
| November 2015 | ¥2,771 | ¥4,410 |
| October 2015 | ¥2,646 | ¥4,211 |
| September 2015 | ¥2,322 | ¥3,695 |
| August 2015 | ¥2,721 | ¥4,330 |
| July 2015 | ¥3,025 | ¥4,814 |
| June 2015 | ¥2,740 | ¥4,360 |
| May 2015 | ¥2,819 | ¥4,540 |
| April 2015 | ¥2,614 | ¥4,211 |
| March 2015 | ¥2,360 | ¥3,800 |
| February 2015 | ¥2,342 | ¥3,772 |
| January 2015 | ¥2,007 | ¥3,232 |
| December 2014 | ¥2,066 | ¥3,328 |
| November 2014 | ¥2,326 | ¥3,802 |
| October 2014 | ¥2,304 | ¥3,766 |
| September 2014 | ¥2,182 | ¥3,567 |
| August 2014 | ¥2,150 | ¥3,564 |
| July 2014 | ¥2,203 | ¥3,652 |
| June 2014 | ¥2,228 | ¥3,693 |
| May 2014 | ¥2,078 | ¥3,444 |
| April 2014 | ¥2,025 | ¥3,356 |
| March 2014 | ¥1,955 | ¥3,240 |
| February 2014 | ¥1,919 | ¥3,232 |
| January 2014 | ¥1,898 | ¥3,197 |
| December 2013 | ¥2,031 | ¥3,420 |
| November 2013 | ¥2,055 | ¥3,460 |
| October 2013 | ¥2,108 | ¥3,550 |
| September 2013 | ¥2,096 | ¥3,530 |
| August 2013 | ¥1,955 | ¥3,335 |
| July 2013 | ¥2,008 | ¥3,425 |
| June 2013 | ¥2,055 | ¥3,505 |
| May 2013 | ¥2,028 | ¥3,460 |
| April 2013 | ¥2,160 | ¥3,685 |
| March 2013 | ¥1,759 | ¥3,000 |
| February 2013 | ¥1,693 | ¥2,925 |
| January 2013 | ¥1,648 | ¥2,847 |
| December 2012 | ¥1,412 | ¥2,440 |
| November 2012 | ¥1,430 | ¥2,470 |
| October 2012 | ¥1,277 | ¥2,206 |
| September 2012 | ¥1,356 | ¥2,342 |
| August 2012 | ¥1,349 | ¥2,361 |
| July 2012 | ¥1,414 | ¥2,475 |
| June 2012 | ¥1,349 | ¥2,361 |
| May 2012 | ¥1,249 | ¥2,185 |
| April 2012 | ¥1,267 | ¥2,218 |
| March 2012 | ¥1,331 | ¥2,330 |
| February 2012 | ¥1,219 | ¥2,160 |
| January 2012 | ¥1,058 | ¥1,875 |
| December 2011 | ¥1,021 | ¥1,810 |
| November 2011 | ¥1,028 | ¥1,822 |
| October 2011 | ¥1,116 | ¥1,978 |
| September 2011 | ¥1,025 | ¥1,818 |
| August 2011 | ¥917 | ¥1,642 |
| July 2011 | ¥977 | ¥1,750 |
| June 2011 | ¥864 | ¥1,548 |
| May 2011 | ¥876 | ¥1,570 |
| April 2011 | ¥876 | ¥1,570 |
| March 2011 | ¥838 | ¥1,502 |
| February 2011 | ¥928 | ¥1,685 |
| January 2011 | ¥848 | ¥1,540 |
| December 2010 | ¥828 | ¥1,502 |
| November 2010 | ¥786 | ¥1,427 |
| October 2010 | ¥689 | ¥1,252 |
| September 2010 | ¥765 | ¥1,390 |
| August 2010 | ¥711 | ¥1,304 |
| July 2010 | ¥758 | ¥1,390 |
| June 2010 | ¥757 | ¥1,388 |
| May 2010 | ¥779 | ¥1,428 |
| April 2010 | ¥892 | ¥1,635 |
| March 2010 | ¥949 | ¥1,740 |
| February 2010 | ¥879 | ¥1,612 |
| January 2010 | ¥891 | ¥1,635 |
| December 2009 | ¥853 | ¥1,565 |
| November 2009 | ¥697 | ¥1,279 |
| October 2009 | ¥700 | ¥1,284 |
| September 2009 | ¥840 | ¥1,540 |
| August 2009 | ¥729 | ¥1,350 |
| July 2009 | ¥740 | ¥1,370 |
| June 2009 | ¥816 | ¥1,510 |
| May 2009 | ¥737 | ¥1,364 |
| April 2009 | ¥667 | ¥1,235 |
| March 2009 | ¥708 | ¥1,310 |
| February 2009 | ¥628 | ¥1,175 |
| January 2009 | ¥698 | ¥1,305 |
| December 2008 | ¥788 | ¥1,475 |
| November 2008 | ¥935 | ¥1,750 |
| October 2008 | ¥919 | ¥1,720 |
| September 2008 | ¥1,053 | ¥1,970 |
| August 2008 | ¥1,376 | ¥2,590 |
| July 2008 | ¥1,341 | ¥2,525 |
| June 2008 | ¥1,203 | ¥2,265 |
| May 2008 | ¥1,360 | ¥2,560 |
| April 2008 | ¥1,344 | ¥2,530 |
| March 2008 | ¥1,326 | ¥2,495 |
| February 2008 | ¥1,403 | ¥2,655 |
| January 2008 | ¥1,475 | ¥2,790 |
| December 2007 | ¥1,766 | ¥3,340 |
| November 2007 | ¥1,660 | ¥3,140 |
| October 2007 | ¥1,768 | ¥3,345 |
| September 2007 | ¥1,668 | ¥3,155 |
| August 2007 | ¥1,693 | ¥3,215 |
| July 2007 | ¥1,598 | ¥3,035 |
| June 2007 | ¥1,601 | ¥3,040 |
| May 2007 | ¥1,670 | ¥3,170 |
| April 2007 | ¥1,543 | ¥2,930 |
| March 2007 | ¥1,525 | ¥2,895 |
| February 2007 | ¥1,419 | ¥2,705 |
| January 2007 | ¥1,521 | ¥2,900 |
| December 2006 | ¥1,508 | ¥2,875 |
| November 2006 | ¥1,346 | ¥2,565 |
| October 2006 | ¥1,338 | ¥2,550 |
| September 2006 | ¥1,204 | ¥2,295 |
| August 2006 | ¥1,168 | ¥2,235 |
| July 2006 | ¥1,147 | ¥2,195 |
| June 2006 | ¥1,090 | ¥2,085 |
| May 2006 | ¥1,048 | ¥2,005 |
| April 2006 | ¥1,197 | ¥2,290 |
| March 2006 | ¥1,082 | ¥2,070 |
| February 2006 | ¥1,041 | ¥2,000 |
| January 2006 | ¥947 | ¥1,820 |
| December 2005 | ¥895 | ¥1,720 |
| November 2005 | ¥838 | ¥1,610 |
| October 2005 | ¥957 | ¥1,840 |
| September 2005 | ¥931 | ¥1,790 |
| August 2005 | ¥829 | ¥1,600 |
| July 2005 | ¥829 | ¥1,600 |
| June 2005 | ¥767 | ¥1,480 |
| May 2005 | ¥736 | ¥1,420 |
| April 2005 | ¥699 | ¥1,350 |
| March 2005 | ¥617 | ¥1,190 |
| February 2005 | ¥590 | ¥1,140 |
| January 2005 | ¥569 | ¥1,100 |
| December 2004 | ¥606 | ¥1,170 |
| November 2004 | ¥505 | ¥975 |
| October 2004 | ¥482 | ¥931 |
| September 2004 | ¥477 | ¥922 |
| August 2004 | ¥458 | ¥890 |
| July 2004 | ¥438 | ¥851 |
| June 2004 | ¥437 | ¥848 |
| May 2004 | ¥450 | ¥874 |
| April 2004 | ¥454 | ¥882 |
| March 2004 | ¥392 | ¥761 |
| February 2004 | ¥400 | ¥782 |
| January 2004 | ¥383 | ¥749 |
| December 2003 | ¥402 | ¥785 |
| November 2003 | ¥376 | ¥735 |
| October 2003 | ¥375 | ¥734 |
| September 2003 | ¥373 | ¥730 |
| August 2003 | ¥347 | ¥682 |
| July 2003 | ¥364 | ¥717 |
| June 2003 | ¥330 | ¥649 |
| May 2003 | ¥365 | ¥718 |
| April 2003 | ¥353 | ¥695 |
| March 2003 | ¥359 | ¥707 |
| February 2003 | ¥355 | ¥705 |
| January 2003 | ¥381 | ¥757 |
| December 2002 | ¥400 | ¥794 |
| November 2002 | ¥383 | ¥760 |
| October 2002 | ¥397 | ¥787 |
| September 2002 | ¥387 | ¥768 |
| August 2002 | ¥404 | ¥805 |
| July 2002 | ¥392 | ¥781 |
| June 2002 | ¥403 | ¥804 |
| May 2002 | ¥421 | ¥840 |
| April 2002 | ¥391 | ¥779 |
| March 2002 | ¥401 | ¥799 |
| February 2002 | ¥379 | ¥760 |
| January 2002 | ¥354 | ¥710 |
| December 2001 | ¥412 | ¥825 |
| November 2001 | ¥403 | ¥807 |
| October 2001 | ¥399 | ¥800 |
| September 2001 | ¥424 | ¥850 |
| August 2001 | ¥418 | ¥842 |
| July 2001 | ¥449 | ¥905 |
| June 2001 | ¥427 | ¥860 |
| May 2001 | ¥416 | ¥838 |
| April 2001 | ¥410 | ¥825 |
| March 2001 | ¥411 | ¥828 |
| February 2001 | ¥408 | ¥827 |
| January 2001 | ¥405 | ¥821 |
| December 2000 | ¥437 | ¥886 |
| November 2000 | ¥349 | ¥707 |
| October 2000 | ¥370 | ¥750 |
| September 2000 | ¥419 | ¥848 |
| August 2000 | ¥402 | ¥818 |
| July 2000 | ¥408 | ¥830 |
| June 2000 | ¥458 | ¥931 |
| May 2000 | ¥406 | ¥825 |
| April 2000 | ¥391 | ¥795 |
| March 2000 | ¥361 | ¥735 |
| February 2000 | ¥385 | ¥785 |
| January 2000 | ¥436 | ¥888 |
2914.T
Price: ¥4,410
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.33%
Payout Ratio: 69.26%
Payout Ratio Range:
Dividend Per Share: 188.00 JPY
Earnings Per Share: 271.46 JPY
P/E Ratio: 14.54
Exchange: JPX
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 7.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.40%
DGR5: 5.57%
DGR10: 11.01%
DGR20: 23.70%