Japan Tobacco Inc. ( JAPAY) - Price History
Monthly price history for JAPAY (Japan Tobacco Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $21.78 | $21.78 |
| August 2026 | $21.62 | $21.62 |
| July 2026 | $22.22 | $22.22 |
| June 2026 | $18.38 | $18.38 |
| May 2026 | $18.17 | $19.24 |
| April 2026 | $17.62 | $18.66 |
| March 2026 | $18.09 | $19.16 |
| February 2026 | $18.02 | $19.08 |
| January 2026 | $17.02 | $18.02 |
| December 2025 | $16.94 | $17.94 |
| November 2025 | $17.47 | $18.84 |
| October 2025 | $16.09 | $17.36 |
| September 2025 | $15.16 | $16.35 |
| August 2025 | $14.70 | $15.86 |
| July 2025 | $13.81 | $14.90 |
| June 2025 | $13.63 | $14.70 |
| May 2025 | $13.89 | $15.34 |
| April 2025 | $13.92 | $15.38 |
| March 2025 | $12.43 | $13.73 |
| February 2025 | $11.27 | $12.45 |
| January 2025 | $11.50 | $12.70 |
| December 2024 | $11.59 | $12.80 |
| November 2024 | $12.44 | $14.08 |
| October 2024 | $12.08 | $13.68 |
| September 2024 | $12.85 | $14.55 |
| August 2024 | $12.72 | $14.40 |
| July 2024 | $12.90 | $14.60 |
| June 2024 | $11.96 | $13.54 |
| May 2024 | $11.97 | $14.11 |
| April 2024 | $11.38 | $13.41 |
| March 2024 | $11.26 | $13.27 |
| February 2024 | $10.99 | $12.95 |
| January 2024 | $11.12 | $13.11 |
| December 2023 | $10.92 | $12.87 |
| November 2023 | $10.45 | $12.86 |
| October 2023 | $9.30 | $11.45 |
| September 2023 | $9.33 | $11.49 |
| August 2023 | $8.86 | $10.91 |
| July 2023 | $9.02 | $11.10 |
| June 2023 | $8.90 | $10.95 |
| May 2023 | $8.36 | $10.84 |
| April 2023 | $8.26 | $10.70 |
| March 2023 | $8.17 | $10.58 |
| February 2023 | $7.79 | $10.10 |
| January 2023 | $7.82 | $10.13 |
| December 2022 | $7.74 | $10.03 |
| November 2022 | $7.33 | $10.23 |
| October 2022 | $6.32 | $8.81 |
| September 2022 | $5.85 | $8.16 |
| August 2022 | $6.02 | $8.40 |
| July 2022 | $6.41 | $8.94 |
| June 2022 | $6.17 | $8.61 |
| May 2022 | $6.16 | $9.08 |
| April 2022 | $5.64 | $8.31 |
| March 2022 | $5.74 | $8.46 |
| February 2022 | $6.21 | $9.15 |
| January 2022 | $6.77 | $9.97 |
| December 2021 | $6.86 | $10.10 |
| November 2021 | $6.40 | $9.94 |
| October 2021 | $6.43 | $9.99 |
| September 2021 | $6.34 | $9.85 |
| August 2021 | $6.19 | $9.62 |
| July 2021 | $6.39 | $9.94 |
| June 2021 | $6.07 | $9.42 |
| May 2021 | $6.06 | $9.92 |
| April 2021 | $5.94 | $9.74 |
| March 2021 | $5.86 | $9.60 |
| February 2021 | $5.52 | $9.04 |
| January 2021 | $6.04 | $9.89 |
| December 2020 | $6.22 | $10.19 |
| November 2020 | $5.81 | $10.10 |
| October 2020 | $5.43 | $9.43 |
| September 2020 | $5.25 | $9.13 |
| August 2020 | $5.35 | $9.29 |
| July 2020 | $5.03 | $8.74 |
| June 2020 | $5.32 | $9.24 |
| May 2020 | $5.33 | $9.92 |
| April 2020 | $5.08 | $9.44 |
| March 2020 | $4.96 | $9.23 |
| February 2020 | $5.29 | $9.84 |
| January 2020 | $5.62 | $10.45 |
| December 2019 | $5.98 | $11.12 |
| November 2019 | $5.79 | $11.37 |
| October 2019 | $5.72 | $11.23 |
| September 2019 | $5.56 | $10.91 |
| August 2019 | $5.35 | $10.50 |
| July 2019 | $5.52 | $10.83 |
| June 2019 | $5.60 | $10.99 |
| May 2019 | $5.62 | $11.39 |
| April 2019 | $5.64 | $11.44 |
| March 2019 | $6.10 | $12.36 |
| February 2019 | $6.27 | $12.71 |
| January 2019 | $6.25 | $12.67 |
| December 2018 | $5.80 | $11.75 |
| November 2018 | $5.80 | $12.38 |
| October 2018 | $5.98 | $12.78 |
| September 2018 | $6.08 | $12.98 |
| August 2018 | $6.15 | $13.14 |
| July 2018 | $6.64 | $14.17 |
| June 2018 | $6.50 | $13.89 |
| May 2018 | $6.04 | $13.44 |
| April 2018 | $5.98 | $13.30 |
| March 2018 | $6.44 | $14.35 |
| February 2018 | $6.34 | $14.12 |
| January 2018 | $7.44 | $16.56 |
| December 2017 | $7.22 | $16.07 |
| November 2017 | $7.28 | $16.56 |
| October 2017 | $7.24 | $16.46 |
| September 2017 | $7.21 | $16.39 |
| August 2017 | $7.50 | $17.05 |
| July 2017 | $7.63 | $17.34 |
| June 2017 | $7.73 | $17.57 |
| May 2017 | $8.02 | $18.78 |
| April 2017 | $7.10 | $16.63 |
| March 2017 | $6.90 | $16.18 |
| February 2017 | $7.14 | $16.73 |
| January 2017 | $6.86 | $16.08 |
| December 2016 | $6.97 | $16.34 |
| November 2016 | $7.30 | $17.42 |
| October 2016 | $8.01 | $19.11 |
| September 2016 | $8.58 | $20.48 |
| August 2016 | $8.08 | $19.28 |
| July 2016 | $8.16 | $19.48 |
| June 2016 | $8.37 | $19.98 |
| May 2016 | $8.17 | $19.81 |
| April 2016 | $8.43 | $20.45 |
| March 2016 | $8.60 | $20.86 |
| February 2016 | $8.20 | $19.88 |
| January 2016 | $8.02 | $19.44 |
| December 2015 | $7.66 | $18.58 |
| November 2015 | $7.28 | $17.93 |
| October 2015 | $7.03 | $17.31 |
| September 2015 | $6.24 | $15.36 |
| August 2015 | $7.24 | $17.83 |
| July 2015 | $7.90 | $19.46 |
| June 2015 | $7.24 | $17.82 |
| May 2015 | $7.27 | $18.14 |
| April 2015 | $7.13 | $17.77 |
| March 2015 | $6.37 | $15.88 |
| February 2015 | $6.34 | $15.80 |
| January 2015 | $5.51 | $13.73 |
| December 2014 | $5.51 | $13.73 |
| November 2014 | $6.38 | $16.14 |
| October 2014 | $6.81 | $17.25 |
JAPAY
Price: $21.78
Dividend Yield: 3.21%
Forward Dividend Yield: 13.97%
Dividend Per Share: 3.04 USD
Earnings Per Share: 1.04 USD
P/E Ratio: 20.78
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Country: Japan
Volume: 42728
Market Capitalization: 77.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 13
DGR3: -8.07%
DGR5: -8.99%
DGR10: 3.32%