Japan Tobacco Inc. (FRA:JAT)
Germany · Delayed Price · Currency is EUR 27.68
+0.01 (0.04%)
Last updated: Sep 30, 2025, 8:03 AM CET
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.66 | 27.67 | 27.66 | 27.67 | 27.67 | -1.43% | 8 |
| Sep 26, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 3.20% | - |
| Sep 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.67% | - |
| Sep 23, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.81% | 3,676 |
| Sep 22, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.04% | - |
| Sep 19, 2025 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | 0.48% | 11 |
| Sep 18, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.11% | - |
| Sep 17, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.30% | - |
| Sep 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | - |
| Sep 15, 2025 | 27.26 | 27.60 | 27.26 | 27.60 | 27.60 | 1.32% | 115 |
| Sep 12, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.11% | - |
| Sep 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.23% | - |
| Sep 10, 2025 | 27.16 | 27.55 | 27.16 | 27.55 | 27.55 | 1.25% | 35 |
| Sep 9, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.37% | - |
| Sep 8, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.44% | - |
| Sep 5, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.55% | - |
| Sep 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.78% | - |
| Sep 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.52% | - |
| Sep 2, 2025 | 26.98 | 26.98 | 26.97 | 26.97 | 26.97 | -0.26% | 70 |
| Sep 1, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.60% | - |
| Aug 29, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.51% | - |
| Aug 28, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.03% | - |
| Aug 27, 2025 | 27.18 | 27.18 | 27.04 | 27.06 | 27.06 | -0.92% | 1,000 |
| Aug 26, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.18% | - |
| Aug 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.84% | - |
| Aug 22, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.22% | - |
| Aug 21, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.94% | - |
| Aug 20, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 3.54% | 500 |
| Aug 19, 2025 | 27.40 | 27.41 | 27.40 | 27.41 | 27.41 | 1.11% | 200 |
| Aug 18, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.02% | - |
| Aug 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.11% | - |
| Aug 14, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.33% | - |
| Aug 13, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.29% | - |
| Aug 12, 2025 | 27.82 | 27.82 | 27.59 | 27.59 | 27.59 | 0.29% | 1,091 |
| Aug 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.33% | - |
| Aug 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.17% | - |
| Aug 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.37% | - |
| Aug 6, 2025 | 27.21 | 27.38 | 27.21 | 27.38 | 27.38 | 2.05% | 50 |
| Aug 5, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.25% | - |
| Aug 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.23% | - |
| Aug 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 5.30% | - |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.97% | - |
| Jul 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 3.02% | - |
| Jul 29, 2025 | 24.63 | 24.63 | 24.14 | 24.14 | 24.14 | -0.94% | 490 |
| Jul 28, 2025 | 24.44 | 24.44 | 24.37 | 24.37 | 24.37 | 0.33% | 20 |
| Jul 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.54% | - |
| Jul 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.45% | - |
| Jul 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.53% | - |
| Jul 22, 2025 | 24.74 | 25.10 | 24.69 | 24.69 | 24.69 | -1.12% | 1,272 |