Mail

JAT.F - Japan Tobacco Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	20.18	20.90	20.17	20.90	20.90	1,085
29 May 2023	20.16	20.16	20.16	20.16	20.16	-
26 May 2023	20.20	20.81	20.20	20.81	20.81	485
25 May 2023	20.26	20.99	20.26	20.91	20.91	255
24 May 2023	21.00	21.00	21.00	21.00	21.00	47
23 May 2023	-	-	-	-	-	-
22 May 2023	20.48	20.48	20.48	20.48	20.48	100
19 May 2023	20.13	20.72	20.13	20.72	20.72	100
18 May 2023	20.25	20.25	20.25	20.25	20.25	-
17 May 2023	20.20	20.20	20.20	20.20	20.20	-
16 May 2023	20.43	20.92	20.43	20.92	20.92	200
15 May 2023	20.17	20.17	20.17	20.17	20.17	-
12 May 2023	20.18	20.18	20.18	20.18	20.18	-
11 May 2023	19.82	19.82	19.82	19.82	19.82	-
10 May 2023	19.82	20.00	19.82	20.00	20.00	4,200
09 May 2023	19.83	20.38	19.83	20.38	20.38	3,624
08 May 2023	19.69	19.98	19.69	19.98	19.98	320
05 May 2023	19.54	19.54	19.54	19.54	19.54	-
04 May 2023	19.39	19.98	19.39	19.98	19.98	18
03 May 2023	19.27	19.27	19.27	19.27	19.27	-
02 May 2023	19.70	19.86	19.70	19.86	19.86	55
28 Apr 2023	19.37	19.37	19.37	19.37	19.37	-
27 Apr 2023	19.42	19.42	19.42	19.42	19.42	-
26 Apr 2023	19.42	19.42	19.42	19.42	19.42	-
25 Apr 2023	19.23	19.23	19.23	19.23	19.23	-
24 Apr 2023	19.15	19.66	19.15	19.66	19.66	150
21 Apr 2023	19.28	19.28	19.28	19.28	19.28	-
20 Apr 2023	19.20	19.20	19.20	19.20	19.20	-
19 Apr 2023	19.25	19.25	19.25	19.25	19.25	-
18 Apr 2023	19.10	19.10	19.10	19.10	19.10	-
17 Apr 2023	18.91	18.91	18.91	18.91	18.91	-
14 Apr 2023	18.83	18.89	18.83	18.89	18.89	20
13 Apr 2023	18.76	18.76	18.76	18.76	18.76	-
12 Apr 2023	18.80	19.41	18.80	19.41	19.41	3
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	19.13	19.13	19.13	19.13	19.13	-
05 Apr 2023	19.00	19.98	19.00	19.98	19.98	410
04 Apr 2023	19.09	19.76	19.09	19.76	19.76	78
03 Apr 2023	19.71	19.71	19.12	19.12	19.12	120
31 Mar 2023	18.98	18.98	18.98	18.98	18.98	190
30 Mar 2023	19.44	19.44	19.44	19.44	19.44	-
29 Mar 2023	19.28	19.90	19.28	19.89	19.89	200
28 Mar 2023	19.32	19.32	19.32	19.32	19.32	-
27 Mar 2023	19.10	19.10	19.10	19.10	19.10	300
24 Mar 2023	18.97	18.97	18.97	18.97	18.97	-
23 Mar 2023	18.76	19.40	18.76	19.40	19.40	1,500
22 Mar 2023	18.94	19.25	18.94	19.25	19.25	250
21 Mar 2023	19.06	19.72	19.06	19.72	19.72	900
20 Mar 2023	19.08	19.08	19.08	19.08	19.08	-
17 Mar 2023	18.91	18.91	18.91	18.91	18.91	-
16 Mar 2023	19.09	19.56	19.09	19.56	19.56	810
15 Mar 2023	18.68	18.68	18.68	18.68	18.68	-
14 Mar 2023	18.78	18.78	18.78	18.78	18.78	-
13 Mar 2023	18.89	18.89	18.89	18.89	18.89	-
10 Mar 2023	18.89	18.89	18.89	18.89	18.89	-
09 Mar 2023	19.07	19.07	19.07	19.07	19.07	-
08 Mar 2023	18.88	18.88	18.88	18.88	18.88	-
07 Mar 2023	18.71	18.71	18.71	18.71	18.71	-
06 Mar 2023	19.41	19.41	19.41	19.41	19.41	155
03 Mar 2023	18.58	19.00	18.58	19.00	19.00	100
02 Mar 2023	19.00	19.00	18.28	18.28	18.28	2,827
01 Mar 2023	19.00	19.00	19.00	19.00	19.00	-
28 Feb 2023	19.00	19.00	19.00	19.00	19.00	-
27 Feb 2023	19.15	19.15	19.15	19.15	19.15	-
24 Feb 2023	19.50	19.50	19.50	19.50	19.50	-
23 Feb 2023	19.06	19.06	19.06	19.06	19.06	-
22 Feb 2023	19.00	19.00	19.00	19.00	19.00	-
21 Feb 2023	19.02	19.85	19.02	19.85	19.85	600
20 Feb 2023	19.16	19.89	19.16	19.77	19.77	900
17 Feb 2023	19.01	19.64	19.01	19.64	19.64	12
16 Feb 2023	19.07	19.07	19.07	19.07	19.07	-
15 Feb 2023	19.17	19.17	19.17	19.17	19.17	-
14 Feb 2023	18.72	18.72	18.72	18.72	18.72	900
13 Feb 2023	18.59	18.59	18.59	18.59	18.59	-
10 Feb 2023	18.40	19.09	18.40	19.09	19.09	2
09 Feb 2023	18.40	18.99	18.40	18.95	18.95	205
08 Feb 2023	18.46	19.08	18.46	19.08	19.08	175
07 Feb 2023	18.40	18.40	18.40	18.40	18.40	-
06 Feb 2023	18.57	18.57	18.57	18.57	18.57	140
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...