Japan Tobacco Inc.
JAPAFOTCConsumer Defensive● Active
$40.15
+$1.36(+3.51%)
Market Cap$71.3B
P/E Ratio—
52W High$42.26
52W Low$26.96
Japan Tobacco Inc.（JAPAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
japaf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.26
May 18, 2026
-5.0% from here
5-Year Low5Y
$15.91
Oct 19, 2022
+152.4% from low
IPO Priceadj.
$23.36
Jan 17, 2012
+71.9% since IPO
1 Year Ago
$28.11
Jun 9, 2025
+42.8% in 1Y
5 Years Ago
$19.89
Jun 9, 2021
+101.9% in 5Y
10 Years Ago
$42.03
Jun 9, 2016
-4.5% in 10Y
Historical Price Data · JAPAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0K | +0.00% |
| Jun 5, 2026 | $35.08 | $38.79 | $35.08 | $38.79 | $38.79 | 0K | +10.58% |
| Jun 4, 2026 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 0K | +0.00% |
| Jun 3, 2026 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0K | +0.00% |
| Jun 2, 2026 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0K | +0.00% |
| Jun 1, 2026 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0K | +0.00% |
| May 29, 2026 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0K | +0.00% |
| May 28, 2026 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0K | +0.00% |
| May 27, 2026 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0K | +0.00% |
| May 26, 2026 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 105K | +0.00% |
| May 22, 2026 | $40.90 | $40.90 | $38.59 | $38.59 | $38.59 | 0K | -5.65% |
| May 21, 2026 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0K | +0.00% |
| May 20, 2026 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0K | +0.00% |
| May 19, 2026 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0K | +0.00% |
| May 18, 2026 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0K | +0.00% |
| May 15, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 0K | +0.00% |
| May 14, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 0K | +0.00% |
| May 13, 2026 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 0K | +0.00% |
| May 12, 2026 | $36.02 | $39.94 | $36.02 | $38.16 | $38.16 | 0K | +5.94% |
| May 11, 2026 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JAPAF
Jan 1 → Dec 31 · 6 years2026+6.3%$37.78 → $40.15
+6.3%
2025+27.1%$28.50 → $36.22
+27.1%
2024+9.0%$26.14 → $28.50
+9.0%
2023+33.8%$19.53 → $26.14
+33.8%
2022-2.3%$19.98 → $19.53
-2.3%
2021+0.5%$19.89 → $19.98
+0.5%
Best Year2023 · +33.8%
Worst Year2022 · -2.3%
Positive Years5 / 6
Avg Annual Return+12.4%
6Y Total Return+101.9%
6Y CAGR~+12.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in JAPAF?
If you invested $1,000 in JAPAF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$955
Total Return-4.5%
CAGR~-0.5% / yr
Profit$-45
Based on Jun 9, 2016 · $42.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Japan Tobacco Inc.（JAPAF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $40.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JAPAF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JAPAF 历史股价FMP 日线复权 OHLCV