Japan Tobacco Inc. - Price History
Stock symbol JAPAF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JAPAF (Japan Tobacco Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $25.24 | $25.24 |
| December 2023 | $26.14 | $26.14 |
| November 2023 | $24.34 | $24.98 |
| October 2023 | $21.55 | $22.11 |
| September 2023 | $21.90 | $22.47 |
| August 2023 | $20.63 | $21.17 |
| July 2023 | $22.38 | $22.96 |
| June 2023 | $21.09 | $21.64 |
| May 2023 | $20.83 | $22.02 |
| April 2023 | $20.30 | $21.46 |
| March 2023 | $19.92 | $21.06 |
| February 2023 | $19.22 | $20.31 |
| January 2023 | $19.40 | $20.50 |
| December 2022 | $17.86 | $19.53 |
| November 2022 | $17.90 | $20.46 |
| October 2022 | $14.53 | $16.60 |
| September 2022 | $14.21 | $16.24 |
| August 2022 | $14.92 | $17.04 |
| July 2022 | $15.30 | $17.48 |
| June 2022 | $14.93 | $17.06 |
| May 2022 | $15.85 | $18.67 |
| April 2022 | $14.32 | $16.88 |
| March 2022 | $14.59 | $17.19 |
| February 2022 | $16.15 | $19.02 |
| January 2022 | $17.21 | $20.27 |
| December 2021 | $16.96 | $19.98 |
| November 2021 | $16.13 | $19.64 |
| October 2021 | $16.42 | $20 |
| September 2021 | $15.89 | $19.35 |
| August 2021 | $15.90 | $19.36 |
| July 2021 | $16.19 | $19.72 |
| June 2021 | $15.95 | $19.42 |
| May 2021 | $16.13 | $20.26 |
| April 2021 | $15.47 | $19.43 |
| March 2021 | $15.37 | $19.30 |
| February 2021 | $14.40 | $18.09 |
| January 2021 | $15.54 | $19.52 |
| December 2020 | $16.30 | $20.46 |
| November 2020 | $15.72 | $20.50 |
| October 2020 | $14.56 | $18.99 |
| September 2020 | $14 | $18.26 |
| August 2020 | $13.95 | $18.19 |
| July 2020 | $13.23 | $17.26 |
| June 2020 | $14.14 | $18.44 |
| May 2020 | $14.44 | $19.54 |
| April 2020 | $14 | $18.95 |
| March 2020 | $13.53 | $18.31 |
| February 2020 | $14.63 | $19.80 |
| January 2020 | $15.78 | $21.36 |
| December 2019 | $16.79 | $22.72 |
| November 2019 | $16.49 | $23.05 |
| October 2019 | $15.99 | $22.35 |
| September 2019 | $15.56 | $21.75 |
| August 2019 | $15.32 | $21.42 |
| July 2019 | $15.66 | $21.90 |
| June 2019 | $15.74 | $22.01 |
| May 2019 | $15.80 | $22.79 |
| April 2019 | $15.73 | $22.69 |
| March 2019 | $17.45 | $25.17 |
| February 2019 | $17.51 | $25.26 |
| January 2019 | $17.36 | $25.05 |
| December 2018 | $16.22 | $23.40 |
| November 2018 | $16.66 | $24.75 |
| October 2018 | $17.01 | $25.28 |
| September 2018 | $17.47 | $25.96 |
| August 2018 | $17.53 | $26.05 |
| July 2018 | $19.08 | $28.34 |
| June 2018 | $18.79 | $27.92 |
| May 2018 | $17.61 | $26.80 |
| April 2018 | $17.46 | $26.58 |
| March 2018 | $18.77 | $28.57 |
| February 2018 | $18.88 | $28.74 |
| January 2018 | $21.86 | $33.27 |
| December 2017 | $21.04 | $32.03 |
| November 2017 | $21.67 | $33.61 |
| October 2017 | $21.26 | $32.98 |
| September 2017 | $21.23 | $32.93 |
| August 2017 | $21.89 | $33.96 |
| July 2017 | $22.43 | $34.80 |
| June 2017 | $22.98 | $35.64 |
| May 2017 | $23.95 | $37.80 |
| April 2017 | $20.96 | $33.08 |
| March 2017 | $20.87 | $32.94 |
| February 2017 | $21.19 | $33.44 |
| January 2017 | $20.33 | $32.08 |
| December 2016 | $20.55 | $32.43 |
| November 2016 | $21.63 | $34.71 |
| October 2016 | $23.48 | $37.67 |
| September 2016 | $25.63 | $41.12 |
| August 2016 | $24.21 | $38.85 |
| July 2016 | $24.47 | $39.27 |
| June 2016 | $24.94 | $40.01 |
| May 2016 | $24.06 | $39.22 |
| April 2016 | $24.75 | $40.34 |
| March 2016 | $25.78 | $42.02 |
| February 2016 | $24.71 | $40.28 |
| January 2016 | $23.90 | $38.95 |
| December 2015 | $22.53 | $36.72 |
| November 2015 | $21.74 | $35.94 |
| October 2015 | $20.81 | $34.41 |
| September 2015 | $18.55 | $30.67 |
| August 2015 | $21.60 | $35.72 |
| July 2015 | $23.37 | $38.64 |
| June 2015 | $21.62 | $35.75 |
| May 2015 | $21.72 | $36.34 |
| April 2015 | $21.40 | $35.81 |
| March 2015 | $19.03 | $31.85 |
| February 2015 | $18.89 | $31.62 |
| January 2015 | $16.46 | $27.54 |
| December 2014 | $16.34 | $27.35 |
| November 2014 | $18.99 | $32.25 |
| October 2014 | $20.49 | $34.80 |
| September 2014 | $19.19 | $32.59 |
| August 2014 | $20.03 | $34.50 |
| July 2014 | $20.44 | $35.22 |
| June 2014 | $21.01 | $36.20 |
| May 2014 | $19.57 | $33.71 |
| April 2014 | $18.95 | $32.65 |
| March 2014 | $18.11 | $31.20 |
| February 2014 | $18.30 | $32 |
| January 2014 | $17.50 | $30.60 |
| December 2013 | $18.82 | $32.90 |
| November 2013 | $19.48 | $34.05 |
| October 2013 | $20.59 | $36 |
| September 2013 | $20.38 | $35.63 |
| August 2013 | $19.34 | $34.25 |
| July 2013 | $19.54 | $34.60 |
| June 2013 | $20.20 | $35.78 |
| May 2013 | $19.34 | $34.25 |
| April 2013 | $21.12 | $37.41 |
| March 2013 | $18.12 | $32.10 |
| February 2013 | $17.56 | $31.50 |
| January 2013 | $17.56 | $31.50 |
| December 2012 | $15.66 | $28.10 |
| November 2012 | $16.42 | $29.46 |
| October 2012 | $15.27 | $27.40 |
| September 2012 | $16.58 | $29.75 |
| August 2012 | $17.20 | $30.85 |
| July 2012 | $17.59 | $31.55 |
| June 2012 | $16.38 | $29.39 |
| May 2012 | $15.19 | $5,450 |
| April 2012 | $15.08 | $5,410 |
| March 2012 | $15.47 | $5,550 |
| February 2012 | $14.47 | $5,260.88 |
| January 2012 | $2,942.53 | $4,672.66 |
| December 2011 | $12.85 | $4,672.66 |
| November 2011 | $13.18 | $4,790 |
| October 2011 | $13.81 | $5,020.36 |
| September 2011 | $12.79 | $4,700 |
| August 2011 | $11.29 | $4,150 |
| July 2011 | $10.81 | $3,975 |
| June 2011 | $10.34 | $3,800 |
| May 2011 | $10.88 | $4,000 |
| April 2011 | $10.35 | $3,805 |
| March 2011 | $9.79 | $3,600 |
| February 2011 | $10.63 | $3,959 |
| January 2011 | $10.20 | $3,800 |
| December 2010 | $8.99 | $3,350 |
| November 2010 | $8.89 | $3,311.81 |
| October 2010 | $8.47 | $3,155 |
| September 2010 | $8.72 | $3,250 |
| August 2010 | $8.50 | $3,200 |
| July 2010 | $8.30 | $3,125 |
| June 2010 | $8.77 | $3,300 |
| May 2010 | $8.50 | $3,200 |
| April 2010 | $9.76 | $3,675 |
| March 2010 | $9.35 | $3,550 |
| February 2010 | $9.45 | $3,590 |
| January 2010 | $8.95 | $3,400 |
| December 2009 | $9.22 | $3,500 |
| November 2009 | $7.66 | $2,910.54 |
| October 2009 | $8.29 | $3,150.05 |
| September 2009 | $9.06 | $3,442.30 |
| August 2009 | $7.44 | $2,850 |
| June 2009 | $8.44 | $3,235.72 |
| May 2009 | $6.88 | $2,638.27 |
| April 2009 | $6.78 | $2,600 |
| November 2008 | $7.88 | $3,050 |
| September 2008 | $10.46 | $4,050 |
| July 2008 | $12.06 | $4,700 |
| May 2008 | $13.09 | $5,100 |
JAPAF
Price: $25.24
52 week price:
Dividend Yield: 5.51%
5-year range yield:
Forward Dividend Yield: 5.63%
Payout Ratio: 153.85%
Payout Ratio Range:
Dividend Per Share: 1.42 USD
Earnings Per Share: 1.84 USD
P/E Ratio: 13.74
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Volume: 1075
Market Capitalization: 44.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%