Japan Tobacco Inc. (FRA:JAT)
Germany · Delayed Price · Currency is EUR 26.44
+1.33 (5.30%)
Last updated: Aug 1, 2025
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | 5.30% | - |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | - | 0.97% | - |
| Jul 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | - | 3.02% | 490 |
| Jul 29, 2025 | 24.63 | 24.63 | 24.14 | 24.14 | - | -0.94% | 490 |
| Jul 28, 2025 | 24.44 | 24.44 | 24.37 | 24.37 | - | 0.33% | 20 |
| Jul 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | -1.54% | 1,272 |
| Jul 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | - | 0.45% | - |
| Jul 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | -0.53% | 1,272 |
| Jul 22, 2025 | 24.74 | 25.10 | 24.69 | 24.69 | - | -1.12% | 1,272 |
| Jul 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | - | 0.97% | 202 |
| Jul 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | - | -0.88% | 202 |
| Jul 17, 2025 | 24.90 | 24.95 | 24.90 | 24.95 | - | 0.97% | 202 |
| Jul 16, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | -1.83% | 10 |
| Jul 15, 2025 | 24.61 | 25.17 | 24.61 | 25.17 | - | 2.28% | 100 |
| Jul 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | - | 0.82% | 5,129 |
| Jul 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | - | 0.62% | 5,129 |
| Jul 10, 2025 | 24.27 | 24.27 | 24.01 | 24.26 | - | -0.04% | 5,129 |
| Jul 9, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | - | 0.21% | - |
| Jul 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -2.69% | 125 |
| Jul 7, 2025 | 24.51 | 24.89 | 24.51 | 24.89 | - | 1.22% | 125 |
| Jul 4, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | - | - | 380 |
| Jul 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | - | 0.04% | - |
| Jul 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | -1.95% | - |
| Jul 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | -0.04% | - |
| Jun 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | 1.37% | - |
| Jun 27, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | -3.09% | 380 |
| Jun 26, 2025 | 25.34 | 25.77 | 25.34 | 25.53 | - | 0.04% | 380 |
| Jun 25, 2025 | 25.47 | 25.52 | 25.47 | 25.52 | - | -0.43% | 195 |
| Jun 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | - | 0.16% | - |
| Jun 23, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | - | 0.24% | 152 |
| Jun 20, 2025 | 25.91 | 25.91 | 25.53 | 25.53 | - | -2.89% | 152 |
| Jun 19, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | - | 0.61% | 70 |
| Jun 18, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | 1.75% | - |
| Jun 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | -2.17% | 70 |
| Jun 16, 2025 | 26.40 | 26.40 | 26.25 | 26.25 | - | 0.96% | 70 |
| Jun 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -1.63% | 101 |
| Jun 12, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | -0.08% | - |
| Jun 11, 2025 | 26.16 | 26.45 | 26.16 | 26.45 | - | -0.11% | 101 |
| Jun 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | 0.68% | 170 |
| Jun 9, 2025 | 26.24 | 26.74 | 26.24 | 26.30 | - | 0.88% | 170 |
| Jun 6, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | - | -1.36% | 11 |
| Jun 5, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | -1.38% | 11 |
| Jun 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.11% | 50 |
| Jun 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | - | 0.07% | 50 |
| Jun 2, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | - | -0.70% | 50 |
| May 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 0.90% | 50 |
| May 29, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | - | -0.59% | 50 |
| May 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | - | -1.43% | - |
| May 27, 2025 | 26.99 | 27.31 | 26.99 | 27.31 | - | -0.47% | 50 |
| May 26, 2025 | 27.01 | 27.44 | 27.01 | 27.44 | - | -1.01% | 20 |