Japan Tobacco Inc. (JAPAY)
Sector: Tobacco
Industry: Tobacco
Japan Tobacco Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | 16.50 | 18.04 | 16.17 | 16.98 | 248,282 |
| Nov 5, 2026 | 19.25 | 20.00 | 19.20 | 20.00 | 147,537 |
| Nov 4, 2026 | 23.09 | 23.67 | 23.09 | 23.62 | 39,930 |
| Nov 3, 2026 | 23.80 | 23.80 | 23.23 | 23.26 | 37,645 |
| Nov 2, 2026 | 23.52 | 23.64 | 23.30 | 23.39 | 47,325 |
| Oct 30, 2026 | 23.19 | 23.19 | 22.90 | 22.94 | 49,684 |
| Oct 29, 2026 | 23.00 | 23.28 | 22.54 | 22.95 | 78,429 |
| Oct 28, 2026 | 23.30 | 23.70 | 23.06 | 23.13 | 114,454 |
| Oct 27, 2026 | 24.33 | 24.33 | 23.50 | 23.67 | 96,022 |
| Oct 26, 2026 | 23.82 | 24.54 | 23.82 | 24.08 | 73,702 |
| Oct 23, 2026 | 23.99 | 24.26 | 23.91 | 23.98 | 505,651 |
| Oct 22, 2026 | 24.00 | 24.00 | 23.84 | 24.00 | 122,316 |
| Oct 21, 2026 | 23.76 | 23.76 | 23.58 | 23.60 | 139,283 |
| Oct 20, 2026 | 23.85 | 23.86 | 23.71 | 23.71 | 237,491 |
| Oct 19, 2026 | 24.00 | 24.03 | 23.53 | 23.56 | 167,554 |
| Oct 16, 2026 | 23.71 | 23.78 | 23.61 | 23.75 | 104,222 |
| Oct 15, 2026 | 23.75 | 23.84 | 23.64 | 23.64 | 42,118 |
| Oct 14, 2026 | 23.06 | 23.18 | 23.00 | 23.14 | 58,001 |
| Oct 13, 2026 | 23.21 | 23.21 | 23.04 | 23.09 | 154,577 |
| Oct 12, 2026 | 21.68 | 23.36 | 21.68 | 22.88 | 76,511 |
Japan Tobacco Inc. (JAPAY) is a multinational conglomerate with significant operations spanning tobacco products, pharmaceuticals, and processed foods.
The company manages its diverse activities through four key business segments: Domestic Tobacco, International Tobacco, Pharmaceutical, and Processed Food, serving both the Japanese market and a global customer base. In its primary tobacco division, Japan Tobacco offers a broad range of traditional products, including cigarettes, cigars, pipe tobacco, oral tobacco, waterpipe tobacco, kretek, and fine-cut tobacco, distributed under prominent brands such as Winston, Camel, MEVIUS, and LD.
Additionally, the company is a leader in developing reduced-risk alternatives, providing innovative tobacco-infused vapor, heated tobacco, and E-Vapor products under its Ploom, Logic, Ploom TECH, Ploom TECH+, and Ploom S brands. Beyond tobacco, Japan Tobacco's pharmaceutical arm is dedicated to the research, development, manufacturing, and commercialization of prescription drugs, addressing critical therapeutic areas like cardiovascular, renal and metabolic disorders, immunology, and neuroscience.
Its processed food segment delivers a variety of offerings, encompassing staple items such as frozen noodles, okonomiyaki, and pre-cooked rice, alongside ambient processed foods, bakery goods, and various seasonings, including yeast extracts and oyster sauce. Founded in Tokyo, Japan, in 1898, Japan Tobacco Inc. boasts a rich history spanning over a century.
based on 3.54B shares outstanding
30d Avg
127.04K
60d Avg
91.49K
90d Avg
76.07K