Japan Tobacco Inc. (JAT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Jun 2024 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 450 |
| 27 Jun 2024 | 97 Dividend | |||||
| 26 Jun 2024 | 26.21 | 26.21 | 25.99 | 26.15 | -70.85 | 2,000 |
| 25 Jun 2024 | 26.12 | 26.20 | 26.09 | 26.09 | -70.69 | 1,000 |
| 24 Jun 2024 | 25.85 | 25.85 | 25.85 | 25.85 | -70.04 | 190 |
| 21 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | -70.01 | - |
| 20 Jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | -69.74 | - |
| 19 Jun 2024 | 26.09 | 26.12 | 26.09 | 26.12 | -70.77 | 75 |
| 18 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -71.53 | - |
| 17 Jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | -71.99 | - |
| 14 Jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | -72.02 | - |
| 13 Jun 2024 | 26.61 | 26.61 | 26.61 | 26.61 | -72.10 | 250 |
| 12 Jun 2024 | 26.73 | 26.73 | 26.73 | 26.73 | -72.42 | - |
| 11 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -72.88 | - |
| 10 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | -73.10 | - |
| 07 Jun 2024 | 26.84 | 26.84 | 26.84 | 26.84 | -72.72 | - |
| 06 Jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -72.34 | - |
| 05 Jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -72.50 | - |
| 04 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -72.48 | - |
| 03 Jun 2024 | 26.44 | 26.49 | 26.39 | 26.39 | -71.50 | 642 |
| 31 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | -70.80 | - |
| 30 May 2024 | 25.95 | 25.95 | 25.90 | 25.90 | -70.17 | 90 |
| 29 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -69.85 | 60 |
| 28 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | -70.06 | - |
| 27 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -70.66 | 90 |
| 24 May 2024 | 26.13 | 26.13 | 26.12 | 26.12 | -70.77 | 18 |
| 23 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -70.71 | - |
| 22 May 2024 | 26.03 | 26.27 | 26.03 | 26.27 | -71.18 | 1,110 |
| 21 May 2024 | 26.12 | 26.45 | 26.12 | 26.45 | -71.66 | 214 |
| 20 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | -70.90 | - |
| 17 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | -70.28 | - |
| 16 May 2024 | 26.10 | 26.20 | 26.10 | 26.20 | -70.99 | 474 |
| 15 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | -69.98 | - |
| 14 May 2024 | 25.64 | 25.86 | 25.64 | 25.86 | -70.06 | 350 |
| 13 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -70.23 | - |
| 10 May 2024 | 26.15 | 26.35 | 26.15 | 26.35 | -71.39 | 200 |
| 09 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -69.68 | - |
| 08 May 2024 | 25.57 | 25.96 | 25.57 | 25.96 | -70.34 | 50 |
| 07 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | -70.25 | 350 |
| 06 May 2024 | 25.93 | 26.21 | 25.93 | 26.19 | -70.96 | 615 |
| 03 May 2024 | 25.98 | 26.38 | 25.98 | 26.15 | -70.85 | 3,728 |
| 02 May 2024 | 25.67 | 26.14 | 25.60 | 26.14 | -70.82 | 1,508 |
| 30 Apr 2024 | 25.16 | 25.36 | 25.16 | 25.36 | -68.71 | 108 |
| 29 Apr 2024 | 25.10 | 25.18 | 25.00 | 25.02 | -67.79 | 615 |
| 26 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | -67.27 | - |
| 25 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | -67.22 | - |
| 24 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -68.28 | - |
| 23 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | -68.30 | - |
| 22 Apr 2024 | 25.03 | 25.06 | 25.03 | 25.06 | -67.90 | 420 |
| 19 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | -66.98 | - |
| 18 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | -66.73 | - |
| 17 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | -66.95 | - |
| 16 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | -67.52 | - |
| 15 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | -68.76 | - |
| 12 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | -68.44 | - |
| 11 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -67.73 | - |
| 10 Apr 2024 | 24.94 | 24.94 | 24.91 | 24.91 | -67.49 | 50 |
| 09 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | -67.60 | - |
| 08 Apr 2024 | 24.87 | 25.01 | 24.87 | 25.01 | -67.76 | 5 |
| 05 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | -67.49 | - |
| 04 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.95 | - |
| 03 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | -67.84 | - |
| 02 Apr 2024 | 25.37 | 25.37 | 25.28 | 25.30 | -68.55 | 1,444 |
| 28 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | -66.30 | - |
| 27 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -65.57 | - |
| 26 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | -65.27 | - |
| 25 Mar 2024 | 24.38 | 24.38 | 24.10 | 24.10 | -65.30 | 258 |
| 22 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | -65.49 | - |
| 21 Mar 2024 | 23.84 | 24.37 | 23.84 | 24.37 | -66.03 | 1,000 |
| 20 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | -64.32 | - |
| 19 Mar 2024 | 24.01 | 24.20 | 24.01 | 24.20 | -65.57 | 22 |
| 18 Mar 2024 | 23.87 | 23.89 | 23.87 | 23.89 | -64.73 | 243 |
| 15 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | -64.46 | - |
| 14 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -64.48 | - |
| 13 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | -64.08 | - |
| 12 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -64.05 | - |
| 11 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | -64.08 | - |
| 08 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | -64.32 | - |
| 07 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | -64.40 | - |
| 06 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -64.21 | - |
| 05 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -64.05 | - |
| 04 Mar 2024 | 23.44 | 23.44 | 23.30 | 23.30 | -63.13 | 600 |
| 01 Mar 2024 | 23.77 | 23.83 | 23.38 | 23.70 | -64.21 | 4,185 |
| 29 Feb 2024 | 23.90 | 24.02 | 23.90 | 24.02 | -65.08 | 100 |
| 28 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | -64.24 | - |
| 27 Feb 2024 | 23.70 | 23.94 | 23.70 | 23.94 | -64.86 | 75 |
| 26 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | -65.21 | - |
| 23 Feb 2024 | 24.14 | 24.28 | 24.14 | 24.28 | -65.78 | 500 |
| 22 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | -65.49 | - |
| 21 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -65.02 | - |
| 20 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | -65.08 | - |
| 19 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | -65.16 | - |
| 16 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | -64.70 | - |
| 15 Feb 2024 | 23.98 | 23.99 | 23.98 | 23.99 | -65.00 | 150 |
| 14 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -65.46 | - |
| 13 Feb 2024 | 24.81 | 25.30 | 24.81 | 25.30 | -68.55 | 681 |
| 12 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | -65.95 | - |
| 09 Feb 2024 | 24.36 | 24.36 | 24.32 | 24.32 | -65.89 | 1,000 |
| 08 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | -65.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.