Get our best money-saving hacks and pro tips now

Japan Tobacco Inc. (JAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

18.57

0.00

(0.00%)

As of 08:07AM CET. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	18.57	18.57	18.57	18.57	18.57	98
03 Feb 2023	18.57	18.57	18.57	18.57	18.57	-
02 Feb 2023	18.60	18.88	18.60	18.88	18.88	98
01 Feb 2023	18.70	18.70	18.70	18.70	18.70	-
31 Jan 2023	18.57	18.57	18.57	18.57	18.57	-
30 Jan 2023	18.80	18.80	18.80	18.80	18.80	-
27 Jan 2023	18.60	19.25	18.60	19.25	19.25	15
26 Jan 2023	18.64	18.64	18.64	18.64	18.64	-
25 Jan 2023	18.49	18.85	18.49	18.85	18.85	100
24 Jan 2023	18.53	18.53	18.53	18.53	18.53	-
23 Jan 2023	18.84	18.84	18.84	18.84	18.84	1
20 Jan 2023	18.50	18.50	18.50	18.50	18.50	-
19 Jan 2023	18.43	18.43	18.43	18.43	18.43	-
18 Jan 2023	18.23	18.89	18.23	18.89	18.89	100
17 Jan 2023	18.23	18.23	18.23	18.23	18.23	-
16 Jan 2023	18.61	18.80	18.61	18.80	18.80	440
13 Jan 2023	18.06	18.76	18.06	18.76	18.76	500
12 Jan 2023	17.92	18.63	17.92	18.63	18.63	200
11 Jan 2023	17.88	17.88	17.88	17.88	17.88	-
10 Jan 2023	18.08	18.08	18.07	18.07	18.07	32
09 Jan 2023	18.25	18.96	18.25	18.96	18.96	100
06 Jan 2023	18.25	18.80	18.25	18.50	18.50	450
05 Jan 2023	18.70	18.70	18.70	18.70	18.70	3,000
04 Jan 2023	18.70	18.70	18.70	18.70	18.70	-
03 Jan 2023	19.33	19.40	19.20	19.20	19.20	3,260
02 Jan 2023	18.87	19.42	18.87	19.42	19.42	26
30 Dec 2022	18.57	18.57	18.57	18.57	18.57	-
29 Dec 2022	18.53	19.14	18.53	19.14	19.14	5
29 Dec 2022	113 Dividend
28 Dec 2022	19.62	20.31	19.62	20.31	-92.69	350
27 Dec 2022	19.80	19.80	19.80	19.80	-90.34	-
23 Dec 2022	19.76	20.00	19.76	20.00	-91.28	32
22 Dec 2022	19.83	20.38	19.83	20.05	-91.50	1,150
21 Dec 2022	20.24	20.24	20.24	20.24	-92.37	23
20 Dec 2022	19.75	19.75	19.75	19.75	-90.13	-
19 Dec 2022	19.25	19.25	19.25	19.25	-87.85	-
16 Dec 2022	19.00	19.00	19.00	19.00	-86.71	-
15 Dec 2022	19.22	19.22	19.22	19.22	-87.72	-
14 Dec 2022	19.31	19.31	19.31	19.31	-88.10	-
13 Dec 2022	19.26	19.26	19.26	19.26	-87.90	-
12 Dec 2022	19.92	19.92	19.92	19.92	-90.91	250
09 Dec 2022	19.34	19.80	19.34	19.80	-90.36	1,010
08 Dec 2022	19.30	19.30	19.30	19.30	-88.08	-
07 Dec 2022	19.28	19.28	19.28	19.28	-88.01	-
06 Dec 2022	19.23	19.23	19.23	19.23	-87.76	500
05 Dec 2022	19.24	19.73	19.24	19.73	-90.04	200
02 Dec 2022	19.24	19.80	19.24	19.80	-90.34	20
01 Dec 2022	19.45	20.07	19.45	20.07	-91.59	310
30 Nov 2022	19.50	19.90	19.50	19.50	-88.99	87
29 Nov 2022	19.31	19.88	19.31	19.88	-90.73	300
28 Nov 2022	19.51	19.90	19.51	19.90	-90.82	1,250
25 Nov 2022	19.30	19.30	19.30	19.30	-88.06	-
24 Nov 2022	19.21	19.21	19.21	19.21	-87.67	-
23 Nov 2022	18.74	19.34	18.74	19.30	-88.08	1,750
22 Nov 2022	19.14	19.14	19.14	19.14	-87.33	-
21 Nov 2022	19.04	19.04	19.02	19.03	-86.85	-
18 Nov 2022	18.87	18.87	18.87	18.87	-86.12	-
17 Nov 2022	18.76	18.76	18.76	18.76	-85.62	-
16 Nov 2022	18.55	18.55	18.55	18.55	-84.66	-
15 Nov 2022	18.63	18.63	18.63	18.63	-85.00	-
14 Nov 2022	18.78	19.31	18.58	18.58	-84.82	141
11 Nov 2022	18.93	18.95	18.93	18.95	-86.48	10
10 Nov 2022	18.91	18.91	18.91	18.91	-86.28	-
09 Nov 2022	18.79	18.79	18.75	18.75	-85.55	181
08 Nov 2022	18.79	18.79	18.79	18.79	-85.75	-
07 Nov 2022	18.78	18.78	18.78	18.78	-85.73	125
04 Nov 2022	19.20	19.20	18.89	19.00	-86.71	4,702
03 Nov 2022	18.81	19.19	18.49	18.49	-84.38	4,085
02 Nov 2022	18.33	18.77	18.33	18.77	-85.66	78
01 Nov 2022	17.99	17.99	17.99	17.99	-82.10	1,608
31 Oct 2022	16.60	17.52	16.60	17.52	-79.96	1,700
28 Oct 2022	16.57	16.98	16.57	16.93	-77.26	504
27 Oct 2022	16.55	16.55	16.50	16.50	-75.30	200
26 Oct 2022	16.56	16.56	16.56	16.56	-75.55	-
25 Oct 2022	16.61	16.63	16.61	16.63	-75.90	150
24 Oct 2022	16.77	16.77	16.77	16.77	-76.53	1,000
21 Oct 2022	16.42	16.42	16.42	16.42	-74.96	-
20 Oct 2022	16.53	16.99	16.53	16.99	-77.52	181
19 Oct 2022	16.41	16.41	16.41	16.41	-74.89	-
18 Oct 2022	16.45	17.23	16.45	17.23	-78.63	80
17 Oct 2022	16.67	17.13	16.67	17.13	-78.15	63
14 Oct 2022	16.63	16.63	16.63	16.63	-75.87	-
13 Oct 2022	16.80	16.80	16.80	16.80	-76.67	-
12 Oct 2022	16.85	16.85	16.85	16.85	-76.90	-
11 Oct 2022	16.91	16.91	16.90	16.90	-77.13	150
10 Oct 2022	16.82	17.08	16.82	16.96	-77.40	250
07 Oct 2022	16.75	16.81	16.75	16.81	-76.69	63
06 Oct 2022	16.72	16.72	16.72	16.72	-76.31	-
05 Oct 2022	16.69	16.69	16.69	16.69	-76.19	-
04 Oct 2022	16.77	16.77	16.77	16.77	-76.56	-
03 Oct 2022	16.49	16.58	16.49	16.58	-75.69	600
30 Sept 2022	16.80	16.80	16.80	16.80	-76.67	27
29 Sept 2022	17.07	17.07	17.07	17.07	-77.88	-
28 Sept 2022	16.81	16.81	16.81	16.81	-76.69	-
27 Sept 2022	17.00	17.02	17.00	17.02	-77.68	300
26 Sept 2022	16.77	16.87	16.77	16.85	-76.90	1,200
23 Sept 2022	16.80	16.81	16.80	16.80	-76.67	1,195
22 Sept 2022	16.75	17.36	16.75	17.30	-78.93	301
21 Sept 2022	16.59	16.59	16.59	16.59	-75.74	-
20 Sept 2022	16.73	16.73	16.73	16.73	-76.33	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6894-0.0031(-0.44%)

ASX 2007,539.00-19.10(-0.25%)

OIL74.07+0.68(+0.93%)

GOLD1,885.30+8.70(+0.46%)

BTC-AUD33,155.60-1,031.43(-3.02%)

Get our best money-saving hacks and pro tips now

Japan Tobacco Inc. (JAT.F)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6894
-0.0031(-0.44%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
74.07
+0.68(+0.93%)

GOLD
1,885.30
+8.70(+0.46%)

BTC-AUD
33,155.60
-1,031.43(-3.02%)