JAT.F - Japan Tobacco Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202320.1820.9020.1720.9020.901,085
29 May 202320.1620.1620.1620.1620.16-
26 May 202320.2020.8120.2020.8120.81485
25 May 202320.2620.9920.2620.9120.91255
24 May 202321.0021.0021.0021.0021.0047
23 May 2023------
22 May 202320.4820.4820.4820.4820.48100
19 May 202320.1320.7220.1320.7220.72100
18 May 202320.2520.2520.2520.2520.25-
17 May 202320.2020.2020.2020.2020.20-
16 May 202320.4320.9220.4320.9220.92200
15 May 202320.1720.1720.1720.1720.17-
12 May 202320.1820.1820.1820.1820.18-
11 May 202319.8219.8219.8219.8219.82-
10 May 202319.8220.0019.8220.0020.004,200
09 May 202319.8320.3819.8320.3820.383,624
08 May 202319.6919.9819.6919.9819.98320
05 May 202319.5419.5419.5419.5419.54-
04 May 202319.3919.9819.3919.9819.9818
03 May 202319.2719.2719.2719.2719.27-
02 May 202319.7019.8619.7019.8619.8655
28 Apr 202319.3719.3719.3719.3719.37-
27 Apr 202319.4219.4219.4219.4219.42-
26 Apr 202319.4219.4219.4219.4219.42-
25 Apr 202319.2319.2319.2319.2319.23-
24 Apr 202319.1519.6619.1519.6619.66150
21 Apr 202319.2819.2819.2819.2819.28-
20 Apr 202319.2019.2019.2019.2019.20-
19 Apr 202319.2519.2519.2519.2519.25-
18 Apr 202319.1019.1019.1019.1019.10-
17 Apr 202318.9118.9118.9118.9118.91-
14 Apr 202318.8318.8918.8318.8918.8920
13 Apr 202318.7618.7618.7618.7618.76-
12 Apr 202318.8019.4118.8019.4119.413
11 Apr 2023------
06 Apr 202319.1319.1319.1319.1319.13-
05 Apr 202319.0019.9819.0019.9819.98410
04 Apr 202319.0919.7619.0919.7619.7678
03 Apr 202319.7119.7119.1219.1219.12120
31 Mar 202318.9818.9818.9818.9818.98190
30 Mar 202319.4419.4419.4419.4419.44-
29 Mar 202319.2819.9019.2819.8919.89200
28 Mar 202319.3219.3219.3219.3219.32-
27 Mar 202319.1019.1019.1019.1019.10300
24 Mar 202318.9718.9718.9718.9718.97-
23 Mar 202318.7619.4018.7619.4019.401,500
22 Mar 202318.9419.2518.9419.2519.25250
21 Mar 202319.0619.7219.0619.7219.72900
20 Mar 202319.0819.0819.0819.0819.08-
17 Mar 202318.9118.9118.9118.9118.91-
16 Mar 202319.0919.5619.0919.5619.56810
15 Mar 202318.6818.6818.6818.6818.68-
14 Mar 202318.7818.7818.7818.7818.78-
13 Mar 202318.8918.8918.8918.8918.89-
10 Mar 202318.8918.8918.8918.8918.89-
09 Mar 202319.0719.0719.0719.0719.07-
08 Mar 202318.8818.8818.8818.8818.88-
07 Mar 202318.7118.7118.7118.7118.71-
06 Mar 202319.4119.4119.4119.4119.41155
03 Mar 202318.5819.0018.5819.0019.00100
02 Mar 202319.0019.0018.2818.2818.282,827
01 Mar 202319.0019.0019.0019.0019.00-
28 Feb 202319.0019.0019.0019.0019.00-
27 Feb 202319.1519.1519.1519.1519.15-
24 Feb 202319.5019.5019.5019.5019.50-
23 Feb 202319.0619.0619.0619.0619.06-
22 Feb 202319.0019.0019.0019.0019.00-
21 Feb 202319.0219.8519.0219.8519.85600
20 Feb 202319.1619.8919.1619.7719.77900
17 Feb 202319.0119.6419.0119.6419.6412
16 Feb 202319.0719.0719.0719.0719.07-
15 Feb 202319.1719.1719.1719.1719.17-
14 Feb 202318.7218.7218.7218.7218.72900
13 Feb 202318.5918.5918.5918.5918.59-
10 Feb 202318.4019.0918.4019.0919.092
09 Feb 202318.4018.9918.4018.9518.95205
08 Feb 202318.4619.0818.4619.0819.08175
07 Feb 202318.4018.4018.4018.4018.40-
06 Feb 202318.5718.5718.5718.5718.57140
03 Feb 202318.5718.5718.5718.5718.57-
02 Feb 202318.6018.8818.6018.8818.8898
01 Feb 202318.7018.7018.7018.7018.70-
31 Jan 202318.5718.5718.5718.5718.57-
30 Jan 202318.8018.8018.8018.8018.80-
27 Jan 202318.6019.2518.6019.2519.2515
26 Jan 202318.6418.6418.6418.6418.64-
25 Jan 202318.4918.8518.4918.8518.85100
24 Jan 202318.5318.5318.5318.5318.53-
23 Jan 202318.8418.8418.8418.8418.841
20 Jan 202318.5018.5018.5018.5018.50-
19 Jan 202318.4318.4318.4318.4318.43-
18 Jan 202318.2318.8918.2318.8918.89100
17 Jan 202318.2318.2318.2318.2318.23-
16 Jan 202318.6118.8018.6118.8018.80440
13 Jan 202318.0618.7618.0618.7618.76500
12 Jan 202317.9218.6317.9218.6318.63200
11 Jan 202317.8817.8817.8817.8817.88-
10 Jan 202318.0818.0818.0718.0718.0732
09 Jan 202318.2518.9618.2518.9618.96100
06 Jan 202318.2518.8018.2518.5018.50450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...