Japan Tobacco Inc. (VIE:JAT)
Austria
· Delayed Price · Currency is EUR 31.00
-0.10 (-0.32%)
Last updated: Mar 9, 2026, 3:30 PM CET
Japan Tobacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.32% | - |
| Mar 6, 2026 | 31.17 | 31.17 | 30.85 | 31.10 | 31.10 | -0.26% | - |
| Mar 5, 2026 | 31.14 | 31.18 | 31.11 | 31.18 | 31.18 | -1.02% | - |
| Mar 4, 2026 | 30.82 | 31.50 | 30.82 | 31.50 | 31.50 | 1.61% | - |
| Mar 3, 2026 | 31.74 | 31.74 | 30.70 | 31.00 | 31.00 | -4.50% | - |
| Mar 2, 2026 | 32.47 | 32.47 | 32.34 | 32.46 | 32.46 | -0.18% | - |
| Feb 27, 2026 | 32.49 | 32.56 | 32.49 | 32.52 | 32.52 | -0.40% | - |
| Feb 26, 2026 | 32.54 | 32.69 | 32.54 | 32.65 | 32.65 | -0.91% | - |
| Feb 25, 2026 | 32.96 | 32.96 | 32.90 | 32.95 | 32.95 | 1.20% | - |
| Feb 24, 2026 | 32.52 | 32.56 | 32.52 | 32.56 | 32.56 | 0.03% | - |
| Feb 23, 2026 | 32.59 | 32.64 | 32.55 | 32.55 | 32.55 | -0.15% | - |
| Feb 20, 2026 | 32.24 | 32.60 | 32.24 | 32.60 | 32.60 | -0.21% | - |
| Feb 19, 2026 | 32.67 | 32.70 | 32.57 | 32.67 | 32.67 | -0.21% | - |
| Feb 18, 2026 | 32.80 | 32.81 | 32.74 | 32.74 | 32.74 | 0.74% | - |
| Feb 17, 2026 | 32.55 | 32.55 | 32.50 | 32.50 | 32.50 | -1.19% | - |
| Feb 16, 2026 | 33.19 | 33.19 | 32.87 | 32.89 | 32.89 | -2.00% | - |
| Feb 13, 2026 | 33.30 | 33.56 | 33.30 | 33.56 | 33.56 | -1.24% | - |
| Feb 12, 2026 | 33.94 | 33.98 | 33.66 | 33.98 | 33.98 | 2.26% | - |
| Feb 11, 2026 | 33.13 | 33.30 | 33.04 | 33.23 | 33.23 | 0.79% | - |
| Feb 10, 2026 | 32.66 | 32.97 | 32.66 | 32.97 | 32.97 | -0.45% | - |
| Feb 9, 2026 | 32.98 | 33.12 | 32.98 | 33.12 | 33.12 | 1.01% | - |
| Feb 6, 2026 | 32.39 | 32.79 | 32.39 | 32.79 | 32.79 | 2.21% | - |
| Feb 5, 2026 | 32.01 | 32.11 | 32.01 | 32.08 | 32.08 | 1.01% | - |
| Feb 4, 2026 | 31.83 | 31.83 | 31.76 | 31.76 | 31.76 | 0.95% | - |
| Feb 3, 2026 | 31.53 | 31.58 | 31.46 | 31.46 | 31.46 | 0.90% | - |
| Feb 2, 2026 | 30.97 | 31.18 | 30.97 | 31.18 | 31.18 | 2.36% | - |
| Jan 30, 2026 | 30.34 | 30.46 | 30.22 | 30.46 | 30.46 | -0.03% | - |
| Jan 29, 2026 | 30.21 | 30.47 | 30.21 | 30.47 | 30.47 | 0.99% | - |
| Jan 28, 2026 | 30.16 | 30.19 | 30.16 | 30.17 | 30.17 | -0.59% | - |
| Jan 27, 2026 | 30.36 | 30.42 | 30.35 | 30.35 | 30.35 | -0.46% | - |
| Jan 26, 2026 | 30.69 | 30.72 | 30.49 | 30.49 | 30.49 | 0.23% | - |
| Jan 23, 2026 | 30.40 | 30.45 | 30.38 | 30.42 | 30.42 | -1.87% | - |
| Jan 22, 2026 | 30.72 | 31.00 | 30.62 | 31.00 | 31.00 | -0.39% | - |
| Jan 21, 2026 | 31.12 | 31.13 | 31.10 | 31.12 | 31.12 | -1.27% | - |
| Jan 20, 2026 | 31.75 | 31.75 | 31.52 | 31.52 | 31.52 | 0.51% | - |
| Jan 19, 2026 | 31.31 | 31.36 | 31.31 | 31.36 | 31.36 | -0.67% | - |
| Jan 16, 2026 | 31.54 | 31.57 | 31.54 | 31.57 | 31.57 | -0.82% | - |
| Jan 15, 2026 | 31.79 | 31.83 | 31.75 | 31.83 | 31.83 | 1.18% | - |
| Jan 14, 2026 | 31.40 | 31.50 | 31.40 | 31.46 | 31.46 | 0.83% | - |
| Jan 13, 2026 | 31.19 | 31.20 | 31.07 | 31.20 | 31.20 | -0.76% | - |
| Jan 12, 2026 | 31.43 | 31.47 | 31.43 | 31.44 | 31.44 | -0.13% | - |
| Jan 9, 2026 | 31.51 | 31.51 | 31.48 | 31.48 | 31.48 | - | - |
| Jan 8, 2026 | 31.37 | 31.48 | 31.33 | 31.48 | 31.48 | 1.48% | - |
| Jan 7, 2026 | 30.96 | 31.02 | 30.89 | 31.02 | 31.02 | 0.45% | - |
| Jan 6, 2026 | 30.76 | 30.88 | 30.76 | 30.88 | 30.88 | 1.41% | - |
| Jan 5, 2026 | 30.66 | 30.70 | 30.45 | 30.45 | 30.45 | -1.17% | - |
| Jan 2, 2026 | 30.82 | 30.94 | 30.81 | 30.81 | 30.81 | -0.06% | - |
| Dec 30, 2025 | 30.73 | 30.83 | 30.73 | 30.83 | 30.83 | -1.69% | - |
| Dec 23, 2025 | 31.40 | 31.40 | 31.36 | 31.36 | 30.65 | 0.16% | - |
| Dec 22, 2025 | 31.29 | 31.32 | 31.29 | 31.31 | 30.61 | -0.29% | - |
| Dec 19, 2025 | 31.45 | 31.45 | 31.37 | 31.40 | 30.69 | -0.41% | - |
| Dec 18, 2025 | 31.65 | 31.65 | 31.48 | 31.53 | 30.82 | -0.66% | - |
| Dec 17, 2025 | 31.81 | 31.81 | 31.74 | 31.74 | 31.03 | -0.03% | - |
| Dec 16, 2025 | 31.87 | 31.88 | 31.75 | 31.75 | 31.04 | 0.06% | - |
| Dec 15, 2025 | 32.10 | 32.10 | 31.73 | 31.73 | 31.02 | 0.41% | - |
| Dec 12, 2025 | 31.61 | 31.61 | 31.56 | 31.60 | 30.89 | 0.57% | - |
| Dec 11, 2025 | 31.42 | 31.45 | 31.42 | 31.42 | 30.71 | -1.94% | - |
| Dec 10, 2025 | 31.92 | 32.04 | 31.91 | 32.04 | 31.32 | 0.82% | - |
| Dec 9, 2025 | 31.80 | 31.81 | 31.78 | 31.78 | 31.07 | 0.44% | - |
| Dec 8, 2025 | 31.76 | 31.77 | 31.64 | 31.64 | 30.93 | -0.35% | - |
| Dec 5, 2025 | 31.87 | 31.87 | 31.75 | 31.75 | 31.04 | 0.09% | - |
| Dec 4, 2025 | 31.73 | 31.84 | 31.72 | 31.72 | 31.01 | -0.81% | - |
| Dec 3, 2025 | 32.07 | 32.07 | 31.95 | 31.98 | 31.26 | -1.99% | - |
| Dec 2, 2025 | 32.62 | 32.66 | 32.55 | 32.63 | 31.90 | 0.46% | - |
| Dec 1, 2025 | 32.49 | 32.49 | 32.47 | 32.48 | 31.75 | -0.22% | - |
| Nov 28, 2025 | 32.32 | 32.55 | 32.32 | 32.55 | 31.82 | 0.71% | - |
| Nov 27, 2025 | 32.32 | 32.40 | 32.32 | 32.32 | 31.59 | 0.34% | - |
| Nov 26, 2025 | 32.25 | 32.27 | 32.21 | 32.21 | 31.49 | 1.48% | - |
| Nov 25, 2025 | 31.64 | 31.74 | 31.62 | 31.74 | 31.03 | 0.25% | - |
| Nov 24, 2025 | 31.74 | 31.78 | 31.66 | 31.66 | 30.95 | -0.66% | - |
| Nov 21, 2025 | 31.81 | 31.88 | 31.81 | 31.87 | 31.15 | 0.79% | - |
| Nov 20, 2025 | 31.64 | 31.66 | 31.61 | 31.62 | 30.91 | 0.32% | - |
| Nov 19, 2025 | 31.56 | 31.56 | 31.46 | 31.52 | 30.81 | 0.41% | - |
| Nov 18, 2025 | 31.50 | 31.50 | 31.37 | 31.39 | 30.68 | -1.04% | - |
| Nov 17, 2025 | 31.92 | 31.92 | 31.72 | 31.72 | 31.01 | 0.57% | - |
| Nov 14, 2025 | 31.51 | 31.56 | 31.51 | 31.54 | 30.83 | 1.09% | - |
| Nov 13, 2025 | 31.51 | 31.52 | 31.20 | 31.20 | 30.50 | -0.89% | - |
| Nov 12, 2025 | 31.49 | 31.50 | 31.48 | 31.48 | 30.77 | 0.83% | - |
| Nov 11, 2025 | 31.29 | 31.29 | 31.22 | 31.22 | 30.52 | 0.06% | - |
| Nov 10, 2025 | 31.21 | 31.21 | 31.16 | 31.20 | 30.50 | 0.06% | - |
| Nov 7, 2025 | 31.24 | 31.32 | 31.16 | 31.18 | 30.48 | 1.07% | - |
| Nov 6, 2025 | 30.77 | 30.85 | 30.77 | 30.85 | 30.16 | 1.41% | - |
| Nov 5, 2025 | 30.47 | 30.47 | 30.42 | 30.42 | 29.74 | 2.15% | - |
| Nov 4, 2025 | 29.68 | 29.87 | 29.68 | 29.78 | 29.11 | 0.20% | - |
| Nov 3, 2025 | 29.84 | 29.86 | 29.72 | 29.72 | 29.05 | - | - |
| Oct 31, 2025 | 29.84 | 29.97 | 29.72 | 29.72 | 29.05 | 1.92% | - |
| Oct 30, 2025 | 28.86 | 29.16 | 28.76 | 29.16 | 28.50 | 5.31% | - |
| Oct 29, 2025 | 27.38 | 27.69 | 27.38 | 27.69 | 27.07 | -0.97% | - |
| Oct 28, 2025 | 28.01 | 28.01 | 27.96 | 27.96 | 27.33 | -0.21% | - |
| Oct 27, 2025 | 28.16 | 28.16 | 28.02 | 28.02 | 27.39 | -0.28% | - |
| Oct 24, 2025 | 28.14 | 28.14 | 28.10 | 28.10 | 27.47 | -0.39% | - |
| Oct 23, 2025 | 28.24 | 28.32 | 28.21 | 28.21 | 27.58 | 0.25% | - |
| Oct 22, 2025 | 28.10 | 28.14 | 28.10 | 28.14 | 27.51 | -0.42% | - |
| Oct 21, 2025 | 28.38 | 28.38 | 28.23 | 28.26 | 27.62 | -0.63% | - |
| Oct 20, 2025 | 28.53 | 28.53 | 28.44 | 28.44 | 27.80 | 0.32% | - |
| Oct 17, 2025 | 28.54 | 28.54 | 28.35 | 28.35 | 27.71 | 0.60% | - |
| Oct 16, 2025 | 28.25 | 28.25 | 28.16 | 28.18 | 27.55 | 0.86% | - |
| Oct 15, 2025 | 27.94 | 27.94 | 27.89 | 27.94 | 27.31 | 0.94% | - |
| Oct 14, 2025 | 27.91 | 27.91 | 27.68 | 27.68 | 27.06 | -0.04% | - |
| Oct 13, 2025 | 27.57 | 27.69 | 27.51 | 27.69 | 27.07 | -0.25% | - |