Japan Tobacco Inc. (FRA:JAT)
Germany
· Delayed Price · Currency is EUR 30.98
+0.05 (0.16%)
Last updated: Mar 6, 2026, 8:03 AM CET
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | - | 0.16% | - |
| Mar 5, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.71% | - |
| Mar 4, 2026 | 30.75 | 31.17 | 30.75 | 31.15 | 31.15 | -1.24% | 107 |
| Mar 3, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.78% | - |
| Mar 2, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.77% | - |
| Feb 27, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.19% | - |
| Feb 26, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.04% | - |
| Feb 25, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.83% | - |
| Feb 24, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.01% | - |
| Feb 23, 2026 | 32.47 | 32.82 | 32.47 | 32.82 | 32.82 | 2.05% | 7 |
| Feb 20, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.86% | - |
| Feb 19, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.52% | - |
| Feb 18, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.80% | - |
| Feb 17, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.94% | - |
| Feb 16, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.15% | - |
| Feb 13, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.37% | - |
| Feb 12, 2026 | 33.09 | 33.50 | 33.09 | 33.50 | 33.50 | 0.48% | 270 |
| Feb 11, 2026 | 32.86 | 33.34 | 32.86 | 33.34 | 33.34 | 2.55% | 25 |
| Feb 10, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.02% | - |
| Feb 9, 2026 | 32.78 | 33.29 | 32.78 | 33.18 | 33.18 | 2.88% | 60 |
| Feb 6, 2026 | 32.17 | 32.86 | 32.17 | 32.25 | 32.25 | 1.29% | 290 |
| Feb 5, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.66% | - |
| Feb 4, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.09% | - |
| Feb 3, 2026 | 31.32 | 31.32 | 31.29 | 31.29 | 31.29 | 1.49% | 150 |
| Feb 2, 2026 | 30.52 | 30.83 | 30.52 | 30.83 | 30.83 | 2.66% | 200 |
| Jan 30, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.27% | - |
| Jan 29, 2026 | 29.98 | 30.01 | 29.90 | 29.95 | 29.95 | 0.03% | 2,684 |
| Jan 28, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.37% | - |
| Jan 27, 2026 | 30.16 | 30.16 | 30.05 | 30.05 | 30.05 | -1.38% | 1,679 |
| Jan 26, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.40% | - |
| Jan 23, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.44% | - |
| Jan 22, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.29% | - |
| Jan 21, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.09% | - |
| Jan 20, 2026 | 31.11 | 31.23 | 31.11 | 31.23 | 31.23 | -0.10% | 160 |
| Jan 19, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.19% | - |
| Jan 16, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.82% | - |
| Jan 15, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.93% | 123 |
| Jan 14, 2026 | 31.18 | 31.29 | 31.18 | 31.29 | 31.29 | 0.61% | 400 |
| Jan 13, 2026 | 31.26 | 31.26 | 31.10 | 31.10 | 31.10 | -1.14% | 500 |
| Jan 12, 2026 | 31.26 | 31.46 | 31.26 | 31.46 | 31.46 | 0.54% | 700 |
| Jan 9, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.10% | - |
| Jan 8, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.55% | - |
| Jan 7, 2026 | 30.62 | 31.09 | 30.62 | 31.09 | 31.09 | 1.80% | 500 |
| Jan 6, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.80% | - |
| Jan 5, 2026 | 30.45 | 30.87 | 30.00 | 30.00 | 30.00 | -2.72% | 1,010 |
| Jan 2, 2026 | 30.62 | 30.84 | 30.62 | 30.84 | 30.84 | 1.21% | 100 |
| Dec 30, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.68% | - |
| Dec 29, 2025 | 30.71 | 30.99 | 30.71 | 30.99 | 30.99 | -1.74% | 130 |
| Dec 23, 2025 | 31.19 | 31.54 | 31.15 | 31.54 | 30.83 | 1.41% | 744 |
| Dec 22, 2025 | 31.11 | 31.11 | 31.10 | 31.10 | 30.40 | -1.52% | 2 |
| Dec 19, 2025 | 31.04 | 31.58 | 31.04 | 31.58 | 30.87 | 0.45% | 191 |
| Dec 18, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 30.74 | -0.47% | 40 |
| Dec 17, 2025 | 31.61 | 31.61 | 31.59 | 31.59 | 30.88 | -1.31% | 42 |
| Dec 16, 2025 | 31.62 | 32.01 | 31.62 | 32.01 | 31.29 | 1.65% | 500 |
| Dec 15, 2025 | 31.89 | 31.89 | 31.49 | 31.49 | 30.79 | 0.29% | 725 |
| Dec 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.70 | 0.58% | - |
| Dec 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 30.52 | -2.74% | - |
| Dec 10, 2025 | 31.72 | 32.10 | 31.72 | 32.10 | 31.38 | 1.58% | 478 |
| Dec 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.89 | 0.10% | - |
| Dec 8, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 30.86 | -1.47% | 170 |
| Dec 5, 2025 | 31.21 | 32.04 | 31.21 | 32.04 | 31.32 | 1.68% | 1,000 |
| Dec 4, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 30.81 | -1.16% | - |
| Dec 3, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.17 | -1.30% | - |
| Dec 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 31.58 | 0.06% | - |
| Dec 1, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 31.56 | 0.53% | - |
| Nov 28, 2025 | 32.07 | 32.11 | 32.07 | 32.11 | 31.39 | -0.03% | 80 |
| Nov 27, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 31.40 | 0.34% | - |
| Nov 26, 2025 | 32.04 | 32.46 | 32.01 | 32.01 | 31.29 | 1.23% | 193 |
| Nov 25, 2025 | 31.36 | 31.62 | 31.36 | 31.62 | 30.91 | 0.57% | 500 |
| Nov 24, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 30.74 | -0.60% | - |
| Nov 21, 2025 | 31.60 | 31.73 | 31.60 | 31.63 | 30.92 | 0.93% | 249 |
| Nov 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 30.64 | 0.06% | - |
| Nov 19, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 30.62 | 0.19% | - |
| Nov 18, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.56 | -0.92% | - |
| Nov 17, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 30.84 | 0.83% | - |
| Nov 14, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 30.59 | -0.06% | - |
| Nov 13, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 30.61 | 0.10% | - |
| Nov 12, 2025 | 31.16 | 31.28 | 31.16 | 31.28 | 30.58 | 0.71% | 96 |
| Nov 11, 2025 | 31.09 | 31.12 | 31.06 | 31.06 | 30.37 | 0.16% | 1,661 |
| Nov 10, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.32 | -0.29% | - |
| Nov 7, 2025 | 31.09 | 31.10 | 31.09 | 31.10 | 30.40 | 1.73% | 400 |
| Nov 6, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 29.89 | 1.26% | - |
| Nov 5, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 29.51 | 2.44% | - |
| Nov 4, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 28.81 | -1.83% | 200 |
| Nov 3, 2025 | 29.52 | 30.02 | 29.52 | 30.02 | 29.35 | 2.49% | 19 |
| Oct 31, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | 4.83% | 1 |
| Oct 30, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.32 | 4.41% | - |
| Oct 29, 2025 | 27.06 | 27.06 | 26.76 | 26.76 | 26.16 | -3.81% | 487 |
| Oct 28, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.20 | -0.47% | - |
| Oct 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.32 | 0.07% | - |
| Oct 24, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.31 | -0.82% | - |
| Oct 23, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 27.53 | -0.11% | - |
| Oct 22, 2025 | 28.05 | 28.19 | 28.05 | 28.19 | 27.56 | 0.36% | 500 |
| Oct 21, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.46 | -0.46% | - |
| Oct 20, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 27.59 | -0.04% | - |
| Oct 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 27.60 | 0.97% | - |
| Oct 16, 2025 | 27.98 | 27.98 | 27.96 | 27.96 | 27.33 | 0.58% | 182 |
| Oct 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.18 | 0.91% | - |
| Oct 14, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 26.93 | -0.90% | - |
| Oct 13, 2025 | 27.79 | 27.80 | 27.28 | 27.80 | 27.18 | 1.31% | 761 |