Japan Tobacco Inc. (FRA:JAT)
Germany flag Germany · Delayed Price · Currency is EUR
28.16
-0.03 (-0.11%)
At close: Oct 23, 2025

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202528.1628.1628.1628.1628.16-0.11%500
Oct 22, 202528.0528.1928.0528.1928.190.36%500
Oct 21, 202528.0928.0928.0928.0928.09-0.46%182
Oct 20, 202528.2228.2228.2228.2228.22-0.04%182
Oct 17, 202528.2328.2328.2328.2328.230.97%182
Oct 16, 202527.9827.9827.9627.9627.960.58%182
Oct 15, 202527.8027.8027.8027.8027.800.91%761
Oct 14, 202527.5527.5527.5527.5527.55-0.90%761
Oct 13, 202527.7927.8027.2827.8027.801.31%761
Oct 10, 202527.4327.4427.4327.4427.441.18%20
Oct 9, 202527.1227.1227.1227.1227.12-1.42%25
Oct 8, 202527.5127.5127.5127.5127.51-1.11%25
Oct 7, 202527.5527.8227.5527.8227.82-0.39%25
Oct 6, 202527.9327.9327.9327.9327.93-1.24%-
Oct 3, 202528.2828.2828.2828.2828.283.10%-
Oct 2, 202527.4327.4327.4327.4327.43-0.40%779
Oct 1, 202527.5427.5427.5427.5427.54-0.51%357
Sep 30, 202527.6827.6827.6827.6827.680.04%178
Sep 29, 202527.6627.6727.6627.6727.67-1.43%8
Sep 26, 202528.0728.0728.0728.0728.073.20%-
Sep 25, 202527.2027.2027.2027.2027.20-800
Sep 24, 202527.2027.2027.2027.2027.200.67%3,676
Sep 23, 202527.0227.0227.0227.0227.02-0.81%3,676
Sep 22, 202527.2427.2427.2427.2427.240.04%11
Sep 19, 202527.3027.3027.2327.2327.230.48%11
Sep 18, 202527.1027.1027.1027.1027.10-0.11%115
Sep 17, 202527.1327.1327.1327.1327.130.30%115
Sep 16, 202527.0527.0527.0527.0527.05-1.99%115
Sep 15, 202527.2627.6027.2627.6027.601.32%115
Sep 12, 202527.2427.2427.2427.2427.240.11%35
Sep 11, 202527.2127.2127.2127.2127.21-1.23%35
Sep 10, 202527.1627.5527.1627.5527.551.25%35
Sep 9, 202527.2127.2127.2127.2127.21-0.37%70
Sep 8, 202527.3127.3127.3127.3127.310.44%70
Sep 5, 202527.1927.1927.1927.1927.190.55%70
Sep 4, 202527.0427.0427.0427.0427.040.78%70
Sep 3, 202526.8326.8326.8326.8326.83-0.52%70
Sep 2, 202526.9826.9826.9726.9726.97-0.26%70
Sep 1, 202527.0427.0427.0427.0427.04-1.60%1,000
Aug 29, 202527.4827.4827.4827.4827.480.51%1,000
Aug 28, 202527.3427.3427.3427.3427.341.03%1,000
Aug 27, 202527.1827.1827.0427.0627.06-0.92%1,000
Aug 26, 202527.3127.3127.3127.3127.310.18%500
Aug 25, 202527.2627.2627.2627.2627.26-1.84%500
Aug 22, 202527.7727.7727.7727.7727.77-0.22%500
Aug 21, 202527.8327.8327.8327.8327.83-1.94%500
Aug 20, 202528.3828.3828.3828.3828.383.54%500
Aug 19, 202527.4027.4127.4027.4127.411.11%200
Aug 18, 202527.1127.1127.1127.1127.11-1.02%1,091
Aug 15, 202527.3927.3927.3927.3927.39-0.11%1,091