Japan Tobacco Inc.
JAPAYOTCConsumer Defensive● Active
$19.21
+$0.75(+4.06%)
Market Cap$68.2B
P/E Ratio—
52W High$20.676
52W Low$14.02
Japan Tobacco Inc.（JAPAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
japay · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.68
Feb 12, 2026
-7.1% from here
5-Year Low5Y
$7.85
Oct 21, 2022
+144.7% from low
IPO Priceadj.
$16.20
Oct 3, 2014
+18.6% since IPO
1 Year Ago
$15.10
Jun 9, 2025
+27.2% in 1Y
5 Years Ago
$9.97
Jun 9, 2021
+92.7% in 5Y
10 Years Ago
$20.96
Jun 9, 2016
-8.3% in 10Y
Historical Price Data · JAPAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.16 | $19.25 | $19.10 | $19.21 | $19.21 | 14K | +0.26% |
| Jun 5, 2026 | $18.58 | $18.71 | $18.46 | $18.46 | $18.46 | 89K | -0.65% |
| Jun 4, 2026 | $18.80 | $18.91 | $18.80 | $18.82 | $18.82 | 82K | +0.11% |
| Jun 3, 2026 | $19.14 | $19.14 | $18.99 | $18.99 | $18.99 | 58K | -0.78% |
| Jun 2, 2026 | $19.53 | $19.94 | $19.17 | $19.19 | $19.19 | 126K | -1.74% |
| Jun 1, 2026 | $19.73 | $19.73 | $18.86 | $18.93 | $18.93 | 139K | -4.05% |
| May 29, 2026 | $19.23 | $19.31 | $19.20 | $19.24 | $19.24 | 56K | +0.05% |
| May 28, 2026 | $19.15 | $19.16 | $18.97 | $19.14 | $19.14 | 66K | -0.05% |
| May 27, 2026 | $19.94 | $19.94 | $19.10 | $19.16 | $19.16 | 61K | -3.91% |
| May 26, 2026 | $19.16 | $19.19 | $19.12 | $19.17 | $19.17 | 57K | +0.05% |
| May 22, 2026 | $19.20 | $19.27 | $19.16 | $19.24 | $19.24 | 31K | +0.21% |
| May 21, 2026 | $19.94 | $19.94 | $19.43 | $19.59 | $19.59 | 53K | -1.76% |
| May 20, 2026 | $19.93 | $20.09 | $19.79 | $20.01 | $20.01 | 45K | +0.40% |
| May 19, 2026 | $20.24 | $20.29 | $20.17 | $20.17 | $20.17 | 42K | -0.35% |
| May 18, 2026 | $19.96 | $20.06 | $19.95 | $19.99 | $19.99 | 53K | +0.15% |
| May 15, 2026 | $19.79 | $19.85 | $19.79 | $19.80 | $19.80 | 65K | +0.05% |
| May 14, 2026 | $19.76 | $19.81 | $19.73 | $19.73 | $19.73 | 55K | -0.15% |
| May 13, 2026 | $19.51 | $19.56 | $19.46 | $19.55 | $19.55 | 45K | +0.21% |
| May 12, 2026 | $19.16 | $19.21 | $19.14 | $19.16 | $19.16 | 58K | +0.00% |
| May 11, 2026 | $19.60 | $19.76 | $19.57 | $19.61 | $19.61 | 141K | +0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JAPAY
Jan 1 → Dec 31 · 6 years2026+2.8%$18.68 → $19.21
+2.8%
2025+41.8%$12.65 → $17.94
+41.8%
2024+0.0%$12.80 → $12.80
+0.0%
2023+29.9%$9.91 → $12.87
+29.9%
2022-0.4%$10.07 → $10.03
-0.4%
2021+1.1%$9.99 → $10.10
+1.1%
Best Year2025 · +41.8%
Worst Year2022 · -0.4%
Positive Years5 / 6
Avg Annual Return+12.5%
6Y Total Return+92.3%
6Y CAGR~+11.5% / 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 JAPAY?
If you invested $1,000 in JAPAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$917
Total Return-8.3%
CAGR~-0.9% / yr
Profit$-83
Based on Jun 9, 2016 · $20.96Split & 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.（JAPAY）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 $19.21。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
JAPAY 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。
JAPAY 历史股价FMP 日线复权 OHLCV