Japan Tobacco Inc. (FRA:JAT)
Germany
· Delayed Price · Currency is EUR 32.04
+0.53 (1.68%)
At close: Dec 5, 2025
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.16% | - |
| Dec 3, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -1.30% | - |
| Dec 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.06% | - |
| Dec 1, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.53% | - |
| Nov 28, 2025 | 32.07 | 32.11 | 32.07 | 32.11 | 32.11 | -0.03% | 80 |
| Nov 27, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.34% | - |
| Nov 26, 2025 | 32.04 | 32.46 | 32.01 | 32.01 | 32.01 | 1.23% | 193 |
| Nov 25, 2025 | 31.36 | 31.62 | 31.36 | 31.62 | 31.62 | 0.57% | 500 |
| Nov 24, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.60% | - |
| Nov 21, 2025 | 31.60 | 31.73 | 31.60 | 31.63 | 31.63 | 0.93% | 249 |
| Nov 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.06% | - |
| Nov 19, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.19% | - |
| Nov 18, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.92% | - |
| Nov 17, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.83% | - |
| Nov 14, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.06% | - |
| Nov 13, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.10% | - |
| Nov 12, 2025 | 31.16 | 31.28 | 31.16 | 31.28 | 31.28 | 0.71% | 96 |
| Nov 11, 2025 | 31.09 | 31.12 | 31.06 | 31.06 | 31.06 | 0.16% | 1,661 |
| Nov 10, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.29% | - |
| Nov 7, 2025 | 31.09 | 31.10 | 31.09 | 31.10 | 31.10 | 1.73% | 400 |
| Nov 6, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.26% | - |
| Nov 5, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 2.44% | - |
| Nov 4, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.83% | 200 |
| Nov 3, 2025 | 29.52 | 30.02 | 29.52 | 30.02 | 30.02 | 2.49% | 19 |
| Oct 31, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 4.83% | 1 |
| Oct 30, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 4.41% | - |
| Oct 29, 2025 | 27.06 | 27.06 | 26.76 | 26.76 | 26.76 | -3.81% | 487 |
| Oct 28, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.47% | - |
| Oct 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.07% | - |
| Oct 24, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.82% | - |
| Oct 23, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.11% | - |
| 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% | - |
| Oct 20, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.04% | - |
| Oct 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.97% | - |
| 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% | - |
| Oct 14, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.90% | - |
| 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% | - |
| Oct 8, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.11% | - |
| 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% | - |
| Oct 1, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.51% | - |
| Sep 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.04% | - |
| 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 | - | - |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.67% | - |
| 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% | - |
| 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% | - |
| Sep 17, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.30% | - |
| Sep 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | - |
| 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% | - |
| Sep 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.23% | - |
| 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% | - |
| Sep 8, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.44% | - |
| Sep 5, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.55% | - |
| Sep 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.78% | - |
| Sep 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.52% | - |
| 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% | - |
| Aug 29, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.51% | - |
| Aug 28, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.03% | - |
| 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% | - |
| Aug 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.84% | - |
| Aug 22, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.22% | - |
| Aug 21, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.94% | - |
| 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% | - |
| Aug 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.11% | - |
| Aug 14, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.33% | - |
| Aug 13, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.29% | - |
| Aug 12, 2025 | 27.82 | 27.82 | 27.59 | 27.59 | 27.59 | 0.29% | 1,091 |
| Aug 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.33% | - |
| Aug 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.17% | - |
| Aug 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.37% | - |
| Aug 6, 2025 | 27.21 | 27.38 | 27.21 | 27.38 | 27.38 | 2.05% | 50 |
| Aug 5, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.25% | - |
| Aug 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.23% | - |
| Aug 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 5.30% | - |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.97% | - |
| Jul 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 3.02% | - |
| Jul 29, 2025 | 24.63 | 24.63 | 24.14 | 24.14 | 24.14 | -0.94% | 490 |
| Jul 28, 2025 | 24.44 | 24.44 | 24.37 | 24.37 | 24.37 | 0.33% | 20 |
| Jul 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.54% | - |
| Jul 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.45% | - |
| Jul 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.53% | - |
| Jul 22, 2025 | 24.74 | 25.10 | 24.69 | 24.69 | 24.69 | -1.12% | 1,272 |
| Jul 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.97% | - |
| Jul 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.88% | - |