Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Japan Tobacco Inc. (JAT.F)

Compare
25.30
+0.42
+(1.69%)
At close: April 4 at 1:53:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.9625.3024.9625.3025.3010
Apr 3, 202524.8824.8824.8824.8824.88-
Apr 2, 202525.2025.2025.2025.2025.20-
Apr 1, 202525.4425.4425.4425.4425.44-
Mar 31, 202525.3925.3925.3925.3925.39-
Mar 28, 202525.6525.6925.6525.6925.69100
Mar 27, 202525.5525.8325.5525.8325.8333
Mar 26, 202525.3725.8225.3725.8225.82100
Mar 25, 202525.2425.2425.2425.2425.24-
Mar 24, 202524.8124.8124.8124.8124.81-
Mar 21, 202524.8424.8424.8424.8424.84-
Mar 20, 202524.8725.2924.8725.2925.2941
Mar 19, 202524.6224.6224.6224.6224.62-
Mar 18, 202524.2824.2824.2724.2724.2750
Mar 17, 202524.2024.2024.2024.2024.20-
Mar 14, 202524.0624.0624.0624.0624.06-
Mar 13, 202523.9623.9623.9623.9623.96-
Mar 12, 202523.7623.7623.7623.7623.76-
Mar 11, 202523.9123.9123.9123.9123.91-
Mar 10, 202523.9724.4923.9724.4224.42510
Mar 7, 202524.0024.0024.0024.0024.00210
Mar 6, 202523.8923.8923.8923.8923.89-
Mar 5, 202524.0124.0124.0124.0124.01-
Mar 4, 202524.1524.1524.1524.1524.15-
Mar 3, 202524.1324.1324.1324.1324.13-
Feb 28, 202523.8423.8423.8423.8423.84-
Feb 27, 202523.8024.1923.8023.8023.801,210
Feb 26, 202523.6723.6723.6723.6723.67-
Feb 25, 202523.6424.2723.6424.2724.27215
Feb 24, 202523.6023.6023.6023.6023.60-
Feb 21, 202523.4623.4623.4623.4623.46-
Feb 20, 202523.5023.5023.5023.5023.50-
Feb 19, 202523.3123.3223.3123.3223.32852
Feb 18, 202523.4723.8723.4723.8723.87100
Feb 17, 202524.0024.0024.0024.0024.002,000
Feb 14, 202524.0024.0024.0024.0024.00-
Feb 13, 202524.3924.9924.3924.9924.9970
Feb 12, 202524.4724.5424.4724.5424.541,000
Feb 11, 202524.5224.5224.5224.5224.52-
Feb 10, 202524.7025.0324.7025.0325.03150
Feb 7, 202524.6825.0724.6825.0725.07100
Feb 6, 202524.5424.5424.5424.5424.54-
Feb 5, 202524.5224.5224.5224.5224.52-
Feb 4, 202524.5724.5724.5724.5724.57-
Feb 3, 202524.6224.6224.6224.6224.62-
Jan 31, 202524.5524.5524.5524.5524.55-
Jan 30, 202524.5924.5924.5924.5924.59-
Jan 29, 202524.5124.5124.5124.5124.51-
Jan 28, 202524.4024.4024.4024.4024.40-
Jan 27, 202523.8723.8723.8723.8723.87-
Jan 24, 202523.6923.6923.6923.6923.69-
Jan 23, 202523.6023.6023.6023.6023.60-
Jan 22, 202523.7924.0223.7924.0224.02506
Jan 21, 202523.8724.2123.8724.2124.21185
Jan 20, 202523.9523.9523.9523.9523.95290
Jan 17, 202523.9423.9423.9423.9423.94-
Jan 16, 202524.1024.1024.1024.1024.10-
Jan 15, 202524.1624.1624.1624.1624.16-
Jan 14, 202524.1624.5424.1624.5424.542,500
Jan 13, 202524.3025.0024.3025.0025.00536
Jan 10, 202524.0324.0324.0324.0324.03-
Jan 9, 202524.0824.0824.0824.0824.08-
Jan 8, 202523.9323.9323.9323.9323.93-
Jan 7, 202524.2524.3324.2224.2224.221,900
Jan 6, 202524.7125.2024.7125.1625.1611,695
Jan 3, 202524.7125.0124.6624.6624.66618
Jan 2, 202524.2724.2724.2724.2724.27-
Dec 30, 202424.4324.4324.4324.4324.43-
Dec 27, 2024 0.60 Dividend
Dec 27, 202424.6524.6524.6524.6524.65-
Dec 23, 202425.0025.0025.0025.00-72.00-
Dec 20, 202425.2325.2325.2325.23-72.66-
Dec 19, 202425.3925.3925.3925.39-73.12-
Dec 18, 202425.5725.5725.5725.57-73.64-
Dec 17, 202425.5025.5025.5025.50-73.44-
Dec 16, 202425.6225.6225.6225.62-73.79-
Dec 13, 202425.9025.9025.9025.90-74.59-
Dec 12, 202426.0526.0526.0526.05-75.02-
Dec 11, 202426.0026.0026.0026.00-74.88-
Dec 10, 202426.0726.0726.0726.07-75.08-
Dec 9, 202426.3626.5726.1826.50-76.32130
Dec 6, 202426.3626.8926.3626.89-77.4420
Dec 5, 202426.4926.4926.4926.49-76.29-
Dec 4, 202426.4126.4126.4126.41-76.06-
Dec 3, 202426.6726.6726.6726.67-76.81-
Dec 2, 202426.0926.6326.0926.63-76.6910
Nov 29, 202426.3626.3626.3626.36-75.92-
Nov 28, 202426.2626.2626.2626.26-75.631,690
Nov 27, 202426.4026.4026.4026.40-76.03-
Nov 26, 202426.1726.2026.1726.20-75.46200
Nov 25, 202426.0526.4726.0526.47-76.2311
Nov 22, 202425.5825.5825.5825.58-73.67-
Nov 21, 202425.5725.5725.5725.57-73.64-
Nov 20, 202425.3125.3125.3125.31-72.89-
Nov 19, 202425.2925.2925.2925.29-72.84-
Nov 18, 202425.4025.4025.4025.40-73.15-
Nov 15, 202425.2225.2625.2225.26-72.75100
Nov 14, 202425.1125.6625.1125.66-73.9050
Nov 13, 202425.0925.0925.0925.09-72.26-
Nov 12, 202425.5725.8325.5125.83-74.3961
Nov 11, 202425.3625.3625.3625.36-73.04-
Nov 8, 202425.3225.3225.3225.32-72.92-
Nov 7, 202425.2425.2425.2425.24-72.69584
Nov 6, 202424.7625.2724.7625.27-72.78400
Nov 5, 202424.6224.6224.6024.60-70.85200
Nov 4, 202425.1425.1425.1425.14-72.40-
Nov 1, 202424.9524.9524.9524.95-71.86-
Oct 31, 202425.5725.5725.5725.57-73.64-
Oct 30, 202425.5125.9225.5125.92-74.65142
Oct 29, 202425.3925.6625.3725.66-73.90600
Oct 28, 202424.7725.0024.7725.00-72.0025
Oct 25, 202424.7024.7024.7024.70-71.14-
Oct 24, 202424.9824.9824.9824.98-71.94-
Oct 23, 202424.9124.9124.9124.91-71.74-
Oct 22, 202424.8624.8624.8624.86-71.60-
Oct 21, 202425.0425.2224.8025.22-72.63375
Oct 18, 202426.0026.0025.7525.93-74.68580
Oct 17, 202426.1526.1526.1526.15-75.31-
Oct 16, 202426.0026.0026.0026.00-74.88-
Oct 15, 202426.0626.2426.0626.24-75.57500
Oct 14, 202426.3026.8326.3026.83-77.27334
Oct 11, 202426.3726.3726.3726.37-75.95-
Oct 10, 202426.5926.5926.5926.59-76.58-
Oct 9, 202426.2226.2226.2226.22-75.51-
Oct 8, 202426.2026.2026.2026.20-75.46-
Oct 7, 202426.4326.4326.4326.43-76.12-
Oct 4, 202426.3126.3126.1926.19-75.43400
Oct 3, 202426.0826.0826.0826.08-75.11-
Oct 2, 202426.1826.1826.1826.18-75.40-
Oct 1, 202426.0426.0426.0426.04-75.00-
Sep 30, 202426.1626.1626.1626.16-75.34-
Sep 27, 202426.1426.1425.9125.91-74.62500
Sep 26, 202425.8525.8525.8525.85-74.45-
Sep 25, 202425.5326.1325.5326.13-75.25317
Sep 24, 202425.8225.8225.8225.82-74.36-
Sep 23, 202425.3325.9325.3325.93-74.6860
Sep 20, 202425.5625.5625.5625.56-73.6115
Sep 19, 202425.5625.5625.5625.56-73.61-
Sep 18, 202425.4625.8825.4625.88-74.53100
Sep 17, 202425.6925.6925.6925.69-73.99-
Sep 16, 202426.0126.3126.0126.31-75.7750
Sep 13, 202425.9625.9625.9625.96-74.76-
Sep 12, 202425.9526.3125.9526.31-75.7720
Sep 11, 202425.9926.3025.9926.30-75.74200
Sep 10, 202426.3326.3326.3326.33-75.83-
Sep 9, 202426.2526.2526.2526.25-75.60-
Sep 6, 202425.9926.0025.9925.99-74.85525
Sep 5, 202426.1026.3726.1026.37-75.95200
Sep 4, 202425.6025.6025.6025.60-73.73-
Sep 3, 202425.7125.7125.7125.71-74.04-
Sep 2, 202425.6625.6625.4825.48-73.383
Aug 30, 202425.8625.8625.8625.86-74.48-
Aug 29, 202425.8726.2825.8726.28-75.69111
Aug 28, 202425.7625.7625.7625.76-74.19-
Aug 27, 202425.4925.9325.4925.93-74.68150
Aug 26, 202425.4525.4525.4525.45-73.30-
Aug 23, 202425.7125.7125.7125.71-74.04-
Aug 22, 202425.4925.7425.4425.74-74.13135
Aug 21, 202425.0526.2225.0526.22-75.513,904
Aug 20, 202424.9824.9824.9824.98-71.94-
Aug 19, 202425.3825.5525.3825.55-73.58118
Aug 16, 202425.2625.2625.2625.26-72.75-
Aug 15, 202425.2925.6225.2925.62-73.79200
Aug 14, 202425.0325.0325.0325.03-72.09-
Aug 13, 202424.3824.6624.3824.66-71.02587
Aug 12, 202424.1324.1324.1324.13-69.49-
Aug 9, 202424.0424.6124.0424.61-70.881,040
Aug 8, 202424.3624.5824.3624.58-70.79500
Aug 7, 202424.4424.4424.4424.44-70.39-
Aug 6, 202423.1223.8023.1223.80-68.54450
Aug 5, 202421.7923.0221.7922.26-64.111,533
Aug 2, 202425.5425.5424.0024.12-69.47215
Aug 1, 202425.9325.9325.9325.93-74.68-
Jul 31, 202426.5326.5326.5326.53-76.41-
Jul 30, 202426.0426.0425.9925.99-74.851
Jul 29, 202426.1126.1126.1126.11-75.20-
Jul 26, 202425.6925.6925.6925.69-73.99-
Jul 25, 202426.0726.0726.0726.07-75.08-
Jul 24, 202426.3026.3026.3026.30-75.74-
Jul 23, 202426.1426.1426.1426.14-75.28-
Jul 22, 202425.9525.9525.9525.95-74.74-
Jul 19, 202425.6325.6325.6325.63-73.81-
Jul 18, 202425.6525.9525.6425.64-73.84120
Jul 17, 202425.2825.2825.2825.28-72.81-
Jul 16, 202425.0825.0825.0825.08-72.23-
Jul 15, 202425.1325.1325.1325.13-72.37-
Jul 12, 202425.0325.0325.0325.03-72.09-
Jul 11, 202425.0825.5025.0825.50-73.44200
Jul 10, 202425.2025.2025.2025.20-72.58-
Jul 9, 202425.0525.0525.0525.05-72.14-
Jul 8, 202425.0925.0925.0025.00-72.007
Jul 5, 202425.1525.1525.1525.15-72.43-
Jul 4, 202425.4625.4625.4625.46-73.32-
Jul 3, 202425.5525.5525.5525.55-73.58-
Jul 2, 202425.2625.2825.2625.28-72.81200
Jul 1, 202425.1925.1925.1925.19-72.55-
Jun 28, 202425.0025.0025.0025.00-72.00-
Jun 27, 2024 0.60 Dividend
Jun 27, 202425.5125.5225.5125.52-73.50450
Jun 26, 202426.2126.2125.9926.15204.052,000
Jun 25, 202426.1226.2026.0926.09203.581,000
Jun 24, 202425.8525.8525.8525.85201.71190
Jun 21, 202425.8425.8425.8425.84201.63-
Jun 20, 202425.7425.7425.7425.74200.85-
Jun 19, 202426.0926.1226.0926.12203.8175
Jun 18, 202426.4026.4026.4026.40206.00-
Jun 17, 202426.5726.5726.5726.57207.33-
Jun 14, 202426.5826.5826.5826.58207.40-
Jun 13, 202426.6126.6126.6126.61207.64250
Jun 12, 202426.7326.7326.7326.73208.57-
Jun 11, 202426.9026.9026.9026.90209.90-
Jun 10, 202426.9826.9826.9826.98210.52-
Jun 7, 202426.8426.8426.8426.84209.43-
Jun 6, 202426.7026.7026.7026.70208.34-
Jun 5, 202426.7626.7626.7626.76208.81-
Jun 4, 202426.7526.7526.7526.75208.73-
Jun 3, 202426.4426.4926.3926.39205.92642
May 31, 202426.1326.1326.1326.13203.89-
May 30, 202425.9525.9525.9025.90202.1090
May 29, 202425.7825.7825.7825.78201.1660
May 28, 202425.8625.8625.8625.86201.79-
May 27, 202426.0826.0826.0826.08203.5090
May 24, 202426.1326.1326.1226.12203.8118
May 23, 202426.1026.1026.1026.10203.66-
May 22, 202426.0326.2726.0326.27204.981,110
May 21, 202426.1226.4526.1226.45206.39214
May 20, 202426.1726.1726.1726.17204.20-
May 17, 202425.9425.9425.9425.94202.41-
May 16, 202426.1026.2026.1026.20204.44474
May 15, 202425.8325.8325.8325.83201.55-
May 14, 202425.6425.8625.6425.86201.79350
May 13, 202425.9225.9225.9225.92202.25-
May 10, 202426.1526.3526.1526.35205.61200
May 9, 202425.7225.7225.7225.72200.69-
May 8, 202425.5725.9625.5725.96202.5750
May 7, 202425.9325.9325.9325.93202.33350
May 6, 202425.9326.2125.9326.19204.36615
May 3, 202425.9826.3825.9826.15204.053,728
May 2, 202425.6726.1425.6026.14203.971,508
Apr 30, 202425.1625.3625.1625.36197.88108
Apr 29, 202425.1025.1825.0025.02195.23615
Apr 26, 202424.8324.8324.8324.83193.75-
Apr 25, 202424.8124.8124.8124.81193.59-
Apr 24, 202425.2025.2025.2025.20196.64-
Apr 23, 202425.2125.2125.2125.21196.71-
Apr 22, 202425.0325.0625.0325.06195.54420
Apr 19, 202424.7224.7224.7224.72192.89-
Apr 18, 202424.6324.6324.6324.63192.19-
Apr 17, 202424.7124.7124.7124.71192.81-
Apr 16, 202424.9224.9224.9224.92194.45-
Apr 15, 202425.3825.3825.3825.38198.04-
Apr 12, 202425.2625.2625.2625.26197.10-
Apr 11, 202425.0025.0025.0025.00195.07-
Apr 10, 202424.9424.9424.9124.91194.3750
Apr 9, 202424.9524.9524.9524.95194.68-
Apr 8, 202424.8725.0124.8725.01195.155
Apr 5, 202424.9124.9124.9124.91194.37-
Apr 4, 202425.0825.0825.0825.08195.70-

Related Tickers

KARE.AT Karelia Tobacco Company Inc.
308.00
-1.28%
 
BTI British American Tobacco p.l.c.
39.86
-4.91%
 
PM Philip Morris International Inc.
150.62
-7.06%
 
MO Altria Group, Inc.
56.07
-3.14%