Japan Tobacco Inc. ( JAPAY) - Price History
Monthly price history for JAPAY (Japan Tobacco Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $19 | $19 |
| May 2026 | $19.24 | $19.24 |
| April 2026 | $18.71 | $18.71 |
| March 2026 | $18.92 | $18.92 |
| February 2026 | $19.17 | $19.17 |
| January 2026 | $18.09 | $18.09 |
| December 2025 | $17.99 | $17.99 |
| November 2025 | $18.49 | $18.84 |
| October 2025 | $17.09 | $17.41 |
| September 2025 | $16.15 | $16.46 |
| August 2025 | $15.67 | $15.96 |
| July 2025 | $14.08 | $14.35 |
| June 2025 | $14.43 | $14.70 |
| May 2025 | $14.73 | $15.38 |
| April 2025 | $14.80 | $15.45 |
| March 2025 | $13.18 | $13.76 |
| February 2025 | $11.92 | $12.44 |
| January 2025 | $12.29 | $12.83 |
| December 2024 | $12.43 | $12.98 |
| November 2024 | $13.12 | $14.05 |
| October 2024 | $13.13 | $14.05 |
| September 2024 | $13.64 | $14.61 |
| August 2024 | $13.48 | $14.43 |
| July 2024 | $13.76 | $14.74 |
| June 2024 | $12.62 | $13.52 |
| May 2024 | $12.70 | $14.16 |
| April 2024 | $12.10 | $13.49 |
| March 2024 | $11.93 | $13.31 |
| February 2024 | $11.66 | $13 |
| January 2024 | $11.95 | $13.32 |
| December 2023 | $11.59 | $12.93 |
| November 2023 | $11.04 | $12.86 |
| October 2023 | $9.98 | $11.62 |
| September 2023 | $9.90 | $11.53 |
| August 2023 | $9.41 | $10.96 |
| July 2023 | $9.53 | $11.10 |
| June 2023 | $9.37 | $10.91 |
| May 2023 | $8.88 | $10.88 |
| April 2023 | $8.76 | $10.74 |
| March 2023 | $8.58 | $10.51 |
| February 2023 | $8.29 | $10.17 |
| January 2023 | $8.33 | $10.21 |
| December 2022 | $8.23 | $10.08 |
| November 2022 | $7.65 | $10.09 |
| October 2022 | $6.28 | $8.29 |
| September 2022 | $6.22 | $8.20 |
| August 2022 | $6.45 | $8.51 |
| July 2022 | $6.77 | $8.93 |
| June 2022 | $6.55 | $8.63 |
| May 2022 | $6.53 | $9.10 |
| April 2022 | $6.16 | $8.58 |
| March 2022 | $6.17 | $8.60 |
| February 2022 | $6.61 | $9.20 |
| January 2022 | $7.15 | $9.95 |
| December 2021 | $7.24 | $10.08 |
| November 2021 | $6.82 | $10.01 |
| October 2021 | $6.68 | $9.80 |
| September 2021 | $6.68 | $9.81 |
| August 2021 | $6.61 | $9.71 |
| July 2021 | $6.64 | $9.75 |
| June 2021 | $6.44 | $9.45 |
| May 2021 | $6.43 | $9.95 |
| April 2021 | $6.04 | $9.35 |
| March 2021 | $6.22 | $9.62 |
| February 2021 | $5.84 | $9.03 |
| January 2021 | $6.42 | $9.92 |
| December 2020 | $6.58 | $10.18 |
| November 2020 | $6.20 | $10.16 |
| October 2020 | $5.74 | $9.42 |
| September 2020 | $5.54 | $9.10 |
| August 2020 | $5.70 | $9.35 |
| July 2020 | $5.22 | $8.57 |
| June 2020 | $5.65 | $9.28 |
| May 2020 | $5.66 | $9.92 |
| April 2020 | $5.37 | $9.42 |
| March 2020 | $5.27 | $9.24 |
| February 2020 | $5.67 | $9.94 |
| January 2020 | $6.09 | $10.68 |
| December 2019 | $6.38 | $11.19 |
| November 2019 | $6.16 | $11.39 |
| October 2019 | $6.14 | $11.36 |
| September 2019 | $5.92 | $10.95 |
| August 2019 | $5.73 | $10.60 |
| July 2019 | $6.02 | $11.14 |
| June 2019 | $5.97 | $11.04 |
| May 2019 | $6 | $11.48 |
| April 2019 | $6.05 | $11.56 |
| March 2019 | $6.49 | $12.40 |
| February 2019 | $6.66 | $12.72 |
| January 2019 | $6.61 | $12.63 |
| December 2018 | $6.24 | $11.92 |
| November 2018 | $6.17 | $12.43 |
| October 2018 | $6.39 | $12.88 |
| September 2018 | $6.48 | $13.06 |
| August 2018 | $6.54 | $13.18 |
| July 2018 | $7.04 | $14.19 |
| June 2018 | $6.93 | $13.97 |
| May 2018 | $6.43 | $13.51 |
| April 2018 | $6.39 | $13.42 |
| March 2018 | $6.79 | $14.27 |
| February 2018 | $6.80 | $14.28 |
| January 2018 | $7.88 | $16.54 |
| December 2017 | $7.67 | $16.12 |
| November 2017 | $7.75 | $16.62 |
| October 2017 | $7.69 | $16.49 |
| September 2017 | $7.64 | $16.38 |
| August 2017 | $7.97 | $17.10 |
| July 2017 | $8.09 | $17.35 |
| June 2017 | $8.19 | $17.56 |
| May 2017 | $8.51 | $18.81 |
| April 2017 | $7.52 | $16.62 |
| March 2017 | $7.34 | $16.23 |
| February 2017 | $7.60 | $16.79 |
| January 2017 | $7.31 | $16.17 |
| December 2016 | $7.46 | $16.48 |
| November 2016 | $7.69 | $17.32 |
| October 2016 | $8.44 | $19 |
| September 2016 | $9.03 | $20.34 |
| August 2016 | $8.60 | $19.38 |
| July 2016 | $8.72 | $19.64 |
| June 2016 | $8.88 | $20 |
| May 2016 | $8.68 | $19.85 |
| April 2016 | $9.26 | $21.17 |
| March 2016 | $9.13 | $20.86 |
| February 2016 | $8.70 | $19.89 |
| January 2016 | $8.42 | $19.25 |
| December 2015 | $8.13 | $18.58 |
| November 2015 | $7.70 | $17.89 |
| October 2015 | $7.51 | $17.45 |
| September 2015 | $6.64 | $15.43 |
| August 2015 | $7.69 | $17.86 |
| July 2015 | $8.36 | $19.43 |
| June 2015 | $7.67 | $17.82 |
| May 2015 | $7.78 | $18.29 |
| April 2015 | $7.48 | $17.59 |
| March 2015 | $6.74 | $15.84 |
| February 2015 | $6.72 | $15.80 |
| January 2015 | $5.84 | $13.73 |
| December 2014 | $5.84 | $13.73 |
| November 2014 | $6.76 | $16.14 |
| October 2014 | $7.22 | $17.25 |
JAPAY
Price: $19
Dividend Yield: 3.58%
Forward Dividend Yield: 16.01%
Dividend Per Share: 3.04 USD
Earnings Per Share: 0.89 USD
P/E Ratio: 22.29
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Country: Japan
Volume: 42728
Market Capitalization: 68.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 12
DGR3: 4.37%
DGR5: 2.08%
DGR10: -3.49%