Japan Tobacco Inc (JAT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 03 Oct 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 02 Oct 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 01 Oct 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 30 Sept 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 27 Sept 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 26 Sept 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 25 Sept 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 24 Sept 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 23 Sept 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 20 Sept 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 19 Sept 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 18 Sept 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 17 Sept 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 16 Sept 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 13 Sept 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 12 Sept 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 11 Sept 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 10 Sept 2024 | 26.36 | 26.61 | 26.36 | 26.61 | 26.61 | 250 |
| 09 Sept 2024 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | 400 |
| 06 Sept 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 05 Sept 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 04 Sept 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 03 Sept 2024 | 25.87 | 25.87 | 25.77 | 25.77 | 25.77 | 70 |
| 02 Sept 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 30 Aug 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 29 Aug 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 28 Aug 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 27 Aug 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 26 Aug 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 23 Aug 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 22 Aug 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 21 Aug 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 20 Aug 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 19 Aug 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 16 Aug 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 15 Aug 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 14 Aug 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 13 Aug 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 12 Aug 2024 | 24.30 | 24.43 | 24.30 | 24.43 | 24.43 | 40 |
| 09 Aug 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 08 Aug 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 07 Aug 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 06 Aug 2024 | 23.13 | 23.64 | 23.13 | 23.64 | 23.64 | 1 |
| 05 Aug 2024 | 22.24 | 22.50 | 22.24 | 22.37 | 22.37 | 210 |
| 02 Aug 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 01 Aug 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 31 Jul 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 30 Jul 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 29 Jul 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 26 Jul 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 25 Jul 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 24 Jul 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 23 Jul 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 22 Jul 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 19 Jul 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 18 Jul 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 17 Jul 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 16 Jul 2024 | 25.34 | 25.34 | 24.99 | 24.99 | 24.99 | 1,150 |
| 15 Jul 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 12 Jul 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 11 Jul 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 10 Jul 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 09 Jul 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 08 Jul 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 05 Jul 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 Jul 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 03 Jul 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 02 Jul 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 01 Jul 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 28 Jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 27 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 27 Jun 2024 | 97 Dividend | |||||
| 26 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | -70.79 | - |
| 25 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | -70.52 | - |
| 24 Jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 21 Jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 20 Jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 19 Jun 2024 | 26.32 | 26.32 | 26.32 | 26.32 | -71.09 | - |
| 18 Jun 2024 | 26.60 | 26.60 | 26.58 | 26.58 | -71.79 | 375 |
| 17 Jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 14 Jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 13 Jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 12 Jun 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -72.82 | - |
| 11 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | -72.87 | - |
| 10 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | -72.87 | - |
| 07 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | -72.55 | - |
| 06 Jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -72.28 | - |
| 05 Jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -72.28 | - |
| 04 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -72.25 | - |
| 03 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -71.36 | - |
| 31 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | -70.52 | - |
| 30 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 29 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 28 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | -70.41 | - |
| 27 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 24 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 23 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 22 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 21 May 2024 | 26.17 | 26.42 | 26.17 | 26.42 | -71.36 | 1,150 |
| *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.