Australia markets open in 6 hours 48 minutes

Japan Tobacco Inc. (JAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.17+0.23 (+0.89%)
As of 08:04AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202426.1726.1726.1726.1726.17474
17 May 202425.9425.9425.9425.9425.94-
16 May 202426.1026.2026.1026.2026.20474
15 May 202425.8325.8325.8325.8325.83-
14 May 202425.6425.8625.6425.8625.86350
13 May 202425.9225.9225.9225.9225.92-
10 May 202426.1526.3526.1526.3526.35200
09 May 202425.7225.7225.7225.7225.72-
08 May 202425.5725.9625.5725.9625.9650
07 May 202425.9325.9325.9325.9325.93350
06 May 202425.9326.2125.9326.1926.19615
03 May 202425.9826.3825.9826.1526.153,728
02 May 202425.6726.1425.6026.1426.141,508
30 Apr 202425.1625.3625.1625.3625.36108
29 Apr 202425.1025.1825.0025.0225.02615
26 Apr 202424.8324.8324.8324.8324.83-
25 Apr 202424.8124.8124.8124.8124.81-
24 Apr 202425.2025.2025.2025.2025.20-
23 Apr 202425.2125.2125.2125.2125.21-
22 Apr 202425.0325.0625.0325.0625.06420
19 Apr 202424.7224.7224.7224.7224.72-
18 Apr 202424.6324.6324.6324.6324.63-
17 Apr 202424.7124.7124.7124.7124.71-
16 Apr 202424.9224.9224.9224.9224.92-
15 Apr 202425.3825.3825.3825.3825.38-
12 Apr 202425.2625.2625.2625.2625.26-
11 Apr 202425.0025.0025.0025.0025.00-
10 Apr 202424.9424.9424.9124.9124.9150
09 Apr 202424.9524.9524.9524.9524.95-
08 Apr 202424.8725.0124.8725.0125.015
05 Apr 202424.9124.9124.9124.9124.91-
04 Apr 202425.0825.0825.0825.0825.08-
03 Apr 202425.0425.0425.0425.0425.04-
02 Apr 202425.3725.3725.2825.3025.301,444
28 Mar 202424.4724.4724.4724.4724.47-
27 Mar 202424.2024.2024.2024.2024.20-
26 Mar 202424.0924.0924.0924.0924.09-
25 Mar 202424.3824.3824.1024.1024.10258
22 Mar 202424.1724.1724.1724.1724.17-
21 Mar 202423.8424.3723.8424.3724.371,000
20 Mar 202423.7423.7423.7423.7423.74-
19 Mar 202424.0124.2024.0124.2024.2022
18 Mar 202423.8723.8923.8723.8923.89243
15 Mar 202423.7923.7923.7923.7923.79-
14 Mar 202423.8023.8023.8023.8023.80-
13 Mar 202423.6523.6523.6523.6523.65-
12 Mar 202423.6423.6423.6423.6423.64-
11 Mar 202423.6523.6523.6523.6523.65-
08 Mar 202423.7423.7423.7423.7423.74-
07 Mar 202423.7723.7723.7723.7723.77-
06 Mar 202423.7023.7023.7023.7023.70-
05 Mar 202423.6423.6423.6423.6423.64-
04 Mar 202423.4423.4423.3023.3023.30600
01 Mar 202423.7723.8323.3823.7023.704,185
29 Feb 202423.9024.0223.9024.0224.02100
28 Feb 202423.7123.7123.7123.7123.71-
27 Feb 202423.7023.9423.7023.9423.9475
26 Feb 202424.0724.0724.0724.0724.07-
23 Feb 202424.1424.2824.1424.2824.28500
22 Feb 202424.1724.1724.1724.1724.17-
21 Feb 202424.0024.0024.0024.0024.00-
20 Feb 202424.0224.0224.0224.0224.02-
19 Feb 202424.0524.0524.0524.0524.05-
16 Feb 202423.8823.8823.8823.8823.88-
15 Feb 202423.9823.9923.9823.9923.99150
14 Feb 202424.1624.1624.1624.1624.16-
13 Feb 202424.8125.3024.8125.3025.30681
12 Feb 202424.3424.3424.3424.3424.34-
09 Feb 202424.3624.3624.3224.3224.321,000
08 Feb 202424.3224.3224.3224.3224.32-
07 Feb 202424.5824.5824.5824.5824.58-
06 Feb 202424.5224.5224.5224.5224.52-
05 Feb 202424.4324.4324.4324.4324.43-
02 Feb 202424.4024.4024.4024.4024.40-
01 Feb 202424.5024.5024.3824.3824.38255
31 Jan 202423.8823.8823.8823.8823.88-
30 Jan 202423.8923.8923.8923.8923.89-
29 Jan 202423.6523.6923.6523.6923.69125
26 Jan 202423.4023.4023.4023.4023.4012
25 Jan 202423.6123.6123.6123.6123.61125
24 Jan 202423.6223.6223.6223.6223.62-
23 Jan 202423.6323.7923.3223.5923.591,350
22 Jan 202423.4323.8823.4323.5423.54462
19 Jan 202423.3623.4523.3623.4523.45252
18 Jan 202423.7323.9523.7323.9523.95500
17 Jan 202423.6423.6923.4323.6923.692,805
16 Jan 202423.8923.9023.8923.9023.90150
15 Jan 202423.6223.6223.6223.6223.62-
12 Jan 202423.6223.6223.6223.6223.62-
11 Jan 202423.6523.6523.6323.6323.63100
10 Jan 202423.9123.9123.9123.9123.91-
09 Jan 202423.7023.7023.7023.7023.70-
08 Jan 202424.0124.0124.0124.0124.0150
05 Jan 202423.4623.8423.4623.7023.70365
04 Jan 202423.4623.4623.4623.4623.46-
03 Jan 202423.1123.1123.1123.1123.11-
02 Jan 202423.2423.2423.2423.2423.24-
29 Dec 202323.2123.2823.2123.2823.28460
28 Dec 202322.9422.9422.9422.9422.94-
28 Dec 2023100 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...