Japan Tobacco Inc. (FRA:JAT)
Germany
· Delayed Price · Currency is EUR 30.54
-0.26 (-0.84%)
Last updated: Apr 28, 2026, 7:52 PM CET
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.76 | 30.76 | 30.54 | 30.54 | 30.54 | -0.84% | 1,004 |
| Apr 27, 2026 | 30.75 | 30.80 | 30.71 | 30.80 | 30.80 | 0.26% | 1,000 |
| Apr 24, 2026 | 31.09 | 31.30 | 30.72 | 30.72 | 30.72 | -0.32% | 1,005 |
| Apr 23, 2026 | 30.72 | 31.25 | 30.72 | 30.82 | 30.82 | 2.32% | 9,662 |
| Apr 22, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -2.74% | - |
| Apr 21, 2026 | 30.55 | 30.97 | 30.50 | 30.97 | 30.97 | -0.10% | 875 |
| Apr 20, 2026 | 30.81 | 31.00 | 30.81 | 31.00 | 31.00 | -0.70% | 1,000 |
| Apr 17, 2026 | 30.64 | 31.22 | 30.64 | 31.22 | 31.22 | 0.03% | 1,644 |
| Apr 16, 2026 | 30.93 | 31.21 | 30.93 | 31.21 | 31.21 | - | 4,000 |
| Apr 15, 2026 | 31.36 | 31.76 | 31.19 | 31.21 | 31.21 | 0.16% | 10,012 |
| Apr 14, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.24% | - |
| Apr 13, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.91% | - |
| Apr 10, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.67% | - |
| Apr 9, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.92% | - |
| Apr 8, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.27% | - |
| Apr 7, 2026 | 32.56 | 33.10 | 32.56 | 33.10 | 33.10 | 2.22% | 955 |
| Apr 2, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.40% | - |
| Apr 1, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.85% | - |
| Mar 31, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.18% | - |
| Mar 30, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 1.71% | - |
| Mar 27, 2026 | 32.26 | 32.26 | 32.17 | 32.18 | 32.18 | 0.03% | 812 |
| Mar 26, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.41% | - |
| Mar 25, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.71% | - |
| Mar 24, 2026 | 31.44 | 31.50 | 31.44 | 31.50 | 31.50 | 3.18% | 200 |
| Mar 23, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -4.50% | - |
| Mar 20, 2026 | 31.53 | 31.97 | 31.53 | 31.97 | 31.97 | 0.47% | 66 |
| Mar 19, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.96% | - |
| Mar 18, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.23% | - |
| Mar 17, 2026 | 31.87 | 32.53 | 31.87 | 32.53 | 32.53 | 1.06% | 33 |
| Mar 16, 2026 | 31.74 | 32.19 | 31.74 | 32.19 | 32.19 | 3.41% | 1 |
| Mar 13, 2026 | 30.92 | 31.36 | 30.92 | 31.13 | 31.13 | 0.48% | 259 |
| Mar 12, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.77% | 190 |
| Mar 11, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.35% | - |
| Mar 10, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.42% | - |
| Mar 9, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Mar 6, 2026 | 30.98 | 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% | - |