|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,770.00 JPY | +0.73% |
|
+0.51% | +41.42% |
| 12-01 | Shionogi & Co Completes Acquisition of Japan Tobacco's Pharma Business | MT |
| 12-01 | Japan Tobacco Completes Pharmaceutical Business Transfer to Shionogi | MT |
Quotes 5-day view: Japan Tobacco Inc.
Delayed Quote Japan Exchange
| 08/12/2025 | 09/12/2025 | 10/12/2025 | 11/12/2025 | 12/12/2025 | |
|---|---|---|---|---|---|
| Last | 5,754.00 ¥ | 5,790.00 ¥ | 5,818.00 ¥ | 5,728.00 ¥ | 5,770.00 ¥ |
| Volume | 2,560,500 | 2,621,400 | 2,428,600 | 3,663,100 | 3,013,700 |
| Change | +0.23% | +0.63% | +0.48% | -1.55% | +0.73% |
| Opening | 5,775.00 ¥ | 5,765.00 ¥ | 5,815.00 ¥ | 5,820.00 ¥ | 5,775.00 ¥ |
| High | 5,777.00 ¥ | 5,805.00 ¥ | 5,819.00 ¥ | 5,829.00 ¥ | 5,783.00 ¥ |
| Low | 5,724.00 ¥ | 5,745.00 ¥ | 5,778.00 ¥ | 5,728.00 ¥ | 5,746.00 ¥ |
Performance
| 1 day | +0.73% | ||
| 1 week | +0.51% | ||
| Current month | -1.65% | ||
| 1 month | +1.75% | ||
| 3 months | +21.63% | ||
| 6 months | +33.07% | ||
| Current year | +41.42% | ||
| 1 year | +38.27% | ||
| 3 years | +103.17% | ||
| 5 years | +165.65% | ||
| 10 years | +32.10% |
Volumes
marketsDaily volume
3,013,700
Estimated daily volume
3,013,700
Avg. Volume 20 sessions
3,919,743
Daily volume ratio
0.77
Avg. Volume 20 sessions JPY
22,616,917,110
Avg. Volume 20 sessions USD
145,132,757.09
Record volume 1
36,596,200
Record volume 2
34,646,800
Record volume 3
32,861,000
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (JPY)
10,243,987,657,880
Capitalization (USD)
65,764,813,201
Net sales (JPY)
3,149,759,000,000
Net sales (USD)
20,220,964,646
Number of employees
53,593
Sales / Employee (JPY)
58,771,836
Sales / Employee (USD)
377,306
Free-Float
53.88 %
Free-Float capitalization (JPY)
6,217,556,529,680
Free-Float capitalization (USD)
39,915,749,354
Average Daily Capital Traded
0.22%
Indicators
Moving average 5 days
5,772
Moving average 20 days
5,772.5
Moving average 50 days
5,354.26
Moving average 100 days
5,013.8
Price spread / (MMA5)
+0.03%
Price spread / (MMA20)
+0.04%
Price spread / (MMA50)
-7.21%
Price spread / (MMA100)
-13.11%
RSI 9 days
48.73
RSI 14 days
56.58
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.73% | +0.51% | +38.27% | +103.17% | 65.76B | |
| +0.05% | +1.31% | +6.97% | +25.51% | 98.62B | |
| -0.69% | -1.20% | -14.87% | +15.77% | 55.34B | |
| 0.00% | -0.98% | +23.24% | +44.34% | 9.92B | |
| -0.68% | -9.32% | +10.61% | -23.56% | 5.1B | |
| +0.43% | -3.28% | +18.00% | -10.94% | 2.88B | |
| +0.48% | -7.34% | +40.50% | +283.14% | 2.66B | |
| +0.56% | -8.77% | +0.37% | -28.63% | 1.56B | |
| -0.88% | -0.16% | +13.43% | +57.61% | 1.37B | |
| -0.54% | +1.20% | -3.65% | -24.18% | 1.14B | |
| Average | -0.05% | -2.67% | +13.29% | +44.22% | 24.44B | |
| Weighted average by Cap. | +0.05% | +0.06% | +11.62% | +45.92% |
Historical Quotes: Japan Tobacco Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
89.wf6Lae697OHnQqp_ScvW6wYKhnr1V46DjBxtEV2s3NA.tqjCXdvR25u4M_ImZImciE1l9jWDJ8rG3UMqVDTfjJ6oneNci8rak5Mj2Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 06:30:00 | 5,770.00 | 513,100 | 3,013,700 |
| 06:24:57 | 5,776.00 | 100 | 2,500,600 |
| 06:24:57 | 5,776.00 | 200 | 2,500,500 |
| 06:24:56 | 5,778.00 | 200 | 2,500,300 |
| 06:24:56 | 5,776.00 | 100 | 2,500,100 |
| 06:24:55 | 5,776.00 | 100 | 2,500,000 |
| 06:24:54 | 5,776.00 | 100 | 2,499,900 |
| 06:24:53 | 5,776.00 | 100 | 2,499,800 |
| 06:24:53 | 5,778.00 | 100 | 2,499,700 |
| 06:24:52 | 5,776.00 | 100 | 2,499,600 |
Course Extremes
| 1 week | 5,724 |  | 5,829 |
| 1 month | 5,613 | | 5,962 |
| Current year | 3,700 | | 5,962 |
| 1 year | 3,700 | | 5,962 |
| 3 years | 2,537.5 | | 5,962 |
| 5 years | 1,898 | | 5,962 |
| 10 years | 1,796.5 | | 5,962 |
Monthly variations
Annual variations
| 2025 | +41.42% | ||
| 2024 | +11.93% | ||
| 2023 | +36.98% | ||
| 2022 | +14.57% | ||
| 2021 | +10.49% | ||
| 2020 | -13.59% | ||
| 2019 | -7.03% | ||
| 2018 | -27.94% | ||
| 2017 | -5.54% | ||
| 2016 | -14.02% | ||
| 2015 | +34.34% | ||
| 2014 | -2.69% | ||
| 2013 | +40.16% | ||
| 2012 | +34.81% | ||
| 2011 | +20.47% | ||
| 2010 | -3.99% | ||
| 2009 | +6.10% | ||
| 2008 | -55.84% | ||
| 2007 | +16.17% | ||
| 2006 | +67.15% | ||
| 2005 | +47.01% | ||
| 2004 | +49.04% | ||
| 2003 | -1.13% | ||
| 2002 | -3.76% | ||
| 2001 | -6.88% | ||
| 2000 | +13.30% | ||
| 1999 | -30.80% | ||
| 1998 | +22.03% | ||
| 1997 | +17.96% | ||
| 1996 | -12.29% | ||
| 1995 | -9.23% | ||
| 1994 | -8.70% |
- Stock Market
- Equities
- 2914 Stock
- Quotes Japan Tobacco Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition