Japan Tobacco Adr Stock Price History

JAPAY Stock  USD 16.38  0.31  1.93%   
If you're considering investing in Japan Pink Sheet, it is important to understand the factors that can impact its price. As of today, the current price of Japan Tobacco stands at 16.38, as last reported on the 28th of September, with the highest price reaching 16.39 and the lowest price hitting 16.20 during the day. At this stage we consider Japan Pink Sheet to be not too volatile. Japan Tobacco ADR holds Efficiency (Sharpe) Ratio of 0.13, which attests that the entity had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Japan Tobacco ADR, which you can use to evaluate the volatility of the firm. Please check out Japan Tobacco's Downside Deviation of 0.9961, market risk adjusted performance of (5.89), and Risk Adjusted Performance of 0.0934 to validate if the risk estimate we provide is consistent with the expected return of 0.18%.
  
Japan Pink Sheet price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1291

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsJAPAY
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.37
  actual daily
12
88% of assets are more volatile

Expected Return

 0.18
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Japan Tobacco is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Japan Tobacco by adding it to a well-diversified portfolio.

Japan Tobacco Pink Sheet Price History Chart

There are several ways to analyze Japan Stock price data. The simplest method is using a basic Japan candlestick price chart, which shows Japan Tobacco price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 20, 202516.59
Lowest PriceJuly 10, 202514.18

Japan Tobacco September 28, 2025 Pink Sheet Price Synopsis

Various analyses of Japan Tobacco's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Japan Pink Sheet. It can be used to describe the percentage change in the price of Japan Tobacco from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Japan Pink Sheet.
Japan Tobacco Price Action Indicator 0.24 
Japan Tobacco Price Daily Balance Of Power 1.63 
Japan Tobacco Price Rate Of Daily Change 1.02 

Japan Tobacco September 28, 2025 Pink Sheet Price Analysis

When benchmark price declines in a down market, there may be an uptick in Japan Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Japan Tobacco intraday prices and daily technical indicators to check the level of noise trading in Japan Stock and then apply it to test your longer-term investment strategies against Japan.

Japan Pink Sheet Price History Data

The price series of Japan Tobacco for the period between Mon, Jun 30, 2025 and Sun, Sep 28, 2025 has a statistical range of 2.41 with a coefficient of variation of 5.23. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.43. The median price for the last 90 days is 15.91. The company completed dividends distribution on 2022-06-29.
OpenHighLowCloseVolume
09/28/2025
 16.20  16.39  16.20  16.38 
09/26/2025
 16.20  16.39  16.20  16.38  1,400 
09/25/2025
 15.91  16.08  15.91  16.07  39,500 
09/24/2025
 15.61  16.13  15.61  16.06  35,100 
09/23/2025
 16.10  16.23  16.06  16.12  36,200 
09/22/2025
 16.30  16.64  16.10  16.12  33,600 
09/19/2025
 16.34  16.34  16.07  16.07  38,400 
09/18/2025
 16.04  16.08  16.04  16.06  1,619 
09/17/2025
 15.91  16.42  15.91  16.09  31,300 
09/16/2025
 16.12  16.12  16.12  16.12  200.00 
09/15/2025
 16.14  16.15  16.07  16.10  22,737 
09/12/2025
 15.92  16.03  15.92  16.03  57,400 
09/11/2025
 15.92  16.16  15.92  16.11  29,500 
09/10/2025
 16.01  16.01  16.01  16.01  20,981 
09/09/2025
 16.06  16.06  16.06  16.06  23,147 
09/08/2025
 16.19  16.19  16.19  16.19  35,733 
09/05/2025
 16.12  16.12  16.12  16.12  18,466 
09/04/2025
 15.84  15.84  15.84  15.84  22,672 
09/03/2025
 15.78  15.78  15.78  15.78  36,849 
09/02/2025
 15.82  15.82  15.82  15.82  35,063 
08/29/2025
 15.97  15.97  15.97  15.97  30,912 
08/28/2025
 16.07  16.07  16.07  16.07  21,402 
08/27/2025
 15.83  16.49  15.83  15.90  25,400 
08/26/2025
 15.95  15.95  15.95  15.95  21,773 
08/25/2025
 16.08  16.08  16.08  16.08  38,180 
08/22/2025
 16.45  16.45  16.45  16.45  98,705 
08/21/2025
 16.24  16.24  16.24  16.24  61,842 
08/20/2025
 16.59  16.59  16.59  16.59  26,157 
08/19/2025
 16.12  16.12  16.12  16.12  29,481 
08/18/2025
 15.92  15.92  15.92  15.92  41,772 
08/15/2025
 16.15  16.15  16.15  16.15  26,985 
08/14/2025
 16.48  16.48  16.02  16.13  27,500 
08/13/2025
 16.31  16.31  16.31  16.31  17,224 
08/12/2025
 16.25  16.25  16.25  16.25  171,302 
08/11/2025
 16.13  16.13  16.13  16.13  40,844 
08/08/2025
 16.16  16.16  16.16  16.16  143,216 
08/07/2025
 16.06  16.06  16.06  16.06  919,089 
08/06/2025
 15.91  15.91  15.91  15.91  1,534,036 
08/05/2025
 15.60  15.60  15.60  15.60  1,447,824 
08/04/2025
 15.55  15.55  15.55  15.55  40,698 
08/01/2025
 15.48  15.48  15.48  15.48  47,133 
07/31/2025
 14.35  14.35  14.35  14.35  100,444 
07/30/2025
 14.41  14.41  14.41  14.41  32,082 
07/29/2025
 14.35  14.35  14.35  14.35  51,339 
07/28/2025
 14.40  14.40  14.40  14.40  75,575 
07/25/2025
 14.33  14.33  14.33  14.33  28,343 
07/24/2025
 14.54  14.54  14.54  14.54  31,745 
07/23/2025
 14.58  14.58  14.58  14.58  22,906 
07/22/2025
 14.69  14.69  14.69  14.69  44,447 
07/21/2025
 14.59  14.59  14.59  14.59  53,133 
07/18/2025
 14.48  14.48  14.48  14.48  58,898 
07/17/2025
 14.61  14.61  14.61  14.61  48,917 
07/16/2025
 14.44  14.44  14.44  14.44  51,374 
07/15/2025
 14.47  14.47  14.47  14.47  60,534 
07/14/2025
 14.48  14.48  14.48  14.48  59,330 
07/11/2025
 14.34  14.34  14.34  14.34  33,450 
07/10/2025
 14.18  14.18  14.18  14.18  41,415 
07/09/2025
 14.53  14.61  14.25  14.32  44,500 
07/08/2025
 14.22  14.22  14.22  14.22  50,694 
07/07/2025
 14.43  14.43  14.43  14.43  59,302 
07/03/2025
 14.52  14.52  14.52  14.52  15,357 

About Japan Tobacco Pink Sheet history

Japan Tobacco investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Japan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Japan Tobacco ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Japan Tobacco stock prices may prove useful in developing a viable investing in Japan Tobacco
Japan Tobacco Inc., a tobacco company, manufactures and sells tobacco products, prescription drugs, and processed foods in Japan and internationally. Japan Tobacco Inc. was founded in 1898 and is headquartered in Tokyo, Japan. Japan Tob operates under Tobacco classification in the United States and is traded on OTC Exchange. It employs 55381 people.

Japan Tobacco Pink Sheet Technical Analysis

Japan Tobacco technical pink sheet analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, pink sheet market cycles, or different charting patterns.
A focus of Japan Tobacco technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Japan Tobacco trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Correlations Now

   

Global Correlations

Find global opportunities by holding instruments from different markets
All  Next Launch Module

Japan Tobacco Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Japan Tobacco's price direction in advance. Along with the technical and fundamental analysis of Japan Pink Sheet historical price patterns, it is also worthwhile for investors to track various predictive indicators of Japan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Japan Pink Sheet Analysis

When running Japan Tobacco's price analysis, check to measure Japan Tobacco's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Japan Tobacco is operating at the current time. Most of Japan Tobacco's value examination focuses on studying past and present price action to predict the probability of Japan Tobacco's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Japan Tobacco's price. Additionally, you may evaluate how the addition of Japan Tobacco to your portfolios can decrease your overall portfolio volatility.