Japan Tobacco Inc. (FRA:JAT)
28.16
-0.03 (-0.11%)
At close: Oct 23, 2025
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.11% | 500 |
| Oct 22, 2025 | 28.05 | 28.19 | 28.05 | 28.19 | 28.19 | 0.36% | 500 |
| Oct 21, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.46% | 182 |
| Oct 20, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.04% | 182 |
| Oct 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.97% | 182 |
| Oct 16, 2025 | 27.98 | 27.98 | 27.96 | 27.96 | 27.96 | 0.58% | 182 |
| Oct 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.91% | 761 |
| Oct 14, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.90% | 761 |
| Oct 13, 2025 | 27.79 | 27.80 | 27.28 | 27.80 | 27.80 | 1.31% | 761 |
| Oct 10, 2025 | 27.43 | 27.44 | 27.43 | 27.44 | 27.44 | 1.18% | 20 |
| Oct 9, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.42% | 25 |
| Oct 8, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.11% | 25 |
| Oct 7, 2025 | 27.55 | 27.82 | 27.55 | 27.82 | 27.82 | -0.39% | 25 |
| Oct 6, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -1.24% | - |
| Oct 3, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 3.10% | - |
| Oct 2, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.40% | 779 |
| Oct 1, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.51% | 357 |
| Sep 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.04% | 178 |
| 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 | - | 800 |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.67% | 3,676 |
| 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% | 11 |
| 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% | 115 |
| Sep 17, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.30% | 115 |
| Sep 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | 115 |
| 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% | 35 |
| Sep 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.23% | 35 |
| 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% | 70 |
| Sep 8, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.44% | 70 |
| Sep 5, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.55% | 70 |
| Sep 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.78% | 70 |
| Sep 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.52% | 70 |
| 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% | 1,000 |
| Aug 29, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.51% | 1,000 |
| Aug 28, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.03% | 1,000 |
| 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% | 500 |
| Aug 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.84% | 500 |
| Aug 22, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.22% | 500 |
| Aug 21, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.94% | 500 |
| 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% | 1,091 |
| Aug 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.11% | 1,091 |