Japan Tobacco Inc. (FRA:JAT)
Germany flag Germany · Delayed Price · Currency is EUR
27.77
-0.06 (-0.22%)
Last updated: Aug 22, 2025

Japan Tobacco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202527.7727.7727.7727.77--0.22%500
Aug 21, 202527.8327.8327.8327.83--1.94%500
Aug 20, 202528.3828.3828.3828.38-3.54%500
Aug 19, 202527.4027.4127.4027.41-1.11%200
Aug 18, 202527.1127.1127.1127.11--1.02%-
Aug 15, 202527.3927.3927.3927.39--0.11%1,091
Aug 14, 202527.4227.4227.4227.42--0.33%1,091
Aug 13, 202527.5127.5127.5127.51--0.29%1,091
Aug 12, 202527.8227.8227.5927.59-0.29%1,091
Aug 11, 202527.5127.5127.5127.51--0.33%50
Aug 8, 202527.6027.6027.6027.60-1.17%50
Aug 7, 202527.2827.2827.2827.28--0.37%-
Aug 6, 202527.2127.3827.2127.38-2.05%50
Aug 5, 202526.8326.8326.8326.83-1.25%490
Aug 4, 202526.5026.5026.5026.50-0.23%490
Aug 1, 202526.4426.4426.4426.44-5.30%490
Jul 31, 202525.1125.1125.1125.11-0.97%-
Jul 30, 202524.8724.8724.8724.87-3.02%490
Jul 29, 202524.6324.6324.1424.14--0.94%490
Jul 28, 202524.4424.4424.3724.37-0.33%20
Jul 25, 202524.2924.2924.2924.29--1.54%1,272
Jul 24, 202524.6724.6724.6724.67-0.45%-
Jul 23, 202524.5624.5624.5624.56--0.53%1,272
Jul 22, 202524.7425.1024.6924.69--1.12%1,272
Jul 21, 202524.9724.9724.9724.97-0.97%202
Jul 18, 202524.7324.7324.7324.73--0.88%202
Jul 17, 202524.9024.9524.9024.95-0.97%202
Jul 16, 202524.7124.7124.7124.71--1.83%10
Jul 15, 202524.6125.1724.6125.17-2.28%100
Jul 14, 202524.6124.6124.6124.61-0.82%5,129
Jul 11, 202524.4124.4124.4124.41-0.62%5,129
Jul 10, 202524.2724.2724.0124.26--0.04%5,129
Jul 9, 202524.2724.2724.2724.27-0.21%-
Jul 8, 202524.2224.2224.2224.22--2.69%125
Jul 7, 202524.5124.8924.5124.89-1.22%125
Jul 4, 202524.5924.5924.5924.59--380
Jul 3, 202524.5924.5924.5924.59-0.04%-
Jul 2, 202524.5824.5824.5824.58--1.95%-
Jul 1, 202525.0725.0725.0725.07--0.04%-
Jun 30, 202525.0825.0825.0825.08-1.37%-
Jun 27, 202524.7424.7424.7424.74--3.09%380
Jun 26, 202525.3425.7725.3425.53-0.04%380
Jun 25, 202525.4725.5225.4725.52--0.43%195
Jun 24, 202525.6325.6325.6325.63-0.16%-
Jun 23, 202525.5925.5925.5925.59-0.24%152
Jun 20, 202525.9125.9125.5325.53--2.89%152
Jun 19, 202526.2926.2926.2926.29-0.61%70
Jun 18, 202526.1326.1326.1326.13-1.75%-
Jun 17, 202525.6825.6825.6825.68--2.17%70
Jun 16, 202526.4026.4026.2526.25-0.96%70