Japan Tobacco Inc. (JAT) Price History
Daily open, high, low, close and volume for Japan Tobacco Inc. (JAT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €40.83 | €40.83 | €40.62 | €40.74 | 0 |
| 2026-10-08 | €39.24 | €39.25 | €39.13 | €39.20 | 0 |
| 2026-10-07 | €39.19 | €39.38 | €39.19 | €39.32 | 0 |
| 2026-10-06 | €39.17 | €39.17 | €39.04 | €39.04 | 0 |
| 2026-10-05 | €39.19 | €39.19 | €39.03 | €39.06 | 0 |
| 2026-10-02 | €38.52 | €38.63 | €38.52 | €38.53 | 0 |
| 2026-10-01 | €38.33 | €38.57 | €38.24 | €38.57 | 0 |
| 2026-09-30 | €39.23 | €39.23 | €39.17 | €39.17 | 0 |
| 2026-09-29 | €38.51 | €38.58 | €38.51 | €38.53 | 0 |
| 2026-09-28 | €38.35 | €38.49 | €38.33 | €38.33 | 0 |
| 2026-09-25 | €38.61 | €38.79 | €38.57 | €38.72 | 0 |
| 2026-09-24 | €38.01 | €38.19 | €38.01 | €38.16 | 0 |
| 2026-09-23 | €38.92 | €38.92 | €38.00 | €38.61 | 500 |
| 2026-09-22 | €38.70 | €38.97 | €38.70 | €38.71 | 0 |
| 2026-09-21 | €38.33 | €38.76 | €38.33 | €38.76 | 0 |
| 2026-09-18 | €38.06 | €38.17 | €37.97 | €38.17 | 0 |
| 2026-09-17 | €38.67 | €38.72 | €38.62 | €38.67 | 0 |
| 2026-09-16 | €38.14 | €38.14 | €37.89 | €37.89 | 0 |
| 2026-09-15 | €38.05 | €38.05 | €37.97 | €37.98 | 0 |
| 2026-09-14 | €37.83 | €37.94 | €37.83 | €37.94 | 0 |
| 2026-09-11 | €37.44 | €37.64 | €37.30 | €37.64 | 0 |
| 2026-09-10 | €37.33 | €37.33 | €37.05 | €37.05 | 0 |
| 2026-09-09 | €37.04 | €37.06 | €37.04 | €37.06 | 0 |
| 2026-09-08 | €37.27 | €37.30 | €37.20 | €37.23 | 0 |
| 2026-09-07 | €37.25 | €37.62 | €37.25 | €37.62 | 0 |
| 2026-09-04 | €37.38 | €37.47 | €37.38 | €37.47 | 0 |
| 2026-09-03 | €38.20 | €38.20 | €38.20 | €38.20 | 0 |
| 2026-09-02 | €38.03 | €38.08 | €38.03 | €38.08 | 0 |
| 2026-09-01 | €37.83 | €38.07 | €37.60 | €37.60 | 0 |
| 2026-08-31 | €37.51 | €37.51 | €37.40 | €37.41 | 0 |
| 2026-08-28 | €37.43 | €37.44 | €37.40 | €37.44 | 0 |
| 2026-08-27 | €37.76 | €37.91 | €37.76 | €37.91 | 0 |
| 2026-08-26 | €37.50 | €37.73 | €37.50 | €37.68 | 0 |
| 2026-08-25 | €37.53 | €37.60 | €37.53 | €37.60 | 0 |
| 2026-08-24 | €37.09 | €37.15 | €37.09 | €37.10 | 0 |
| 2026-08-21 | €37.54 | €37.64 | €37.54 | €37.58 | 0 |
| 2026-08-20 | €37.14 | €37.14 | €36.91 | €36.91 | 0 |
| 2026-08-19 | €37.44 | €37.46 | €37.44 | €37.46 | 0 |
| 2026-08-18 | €37.48 | €37.58 | €37.48 | €37.52 | 0 |
| 2026-08-17 | €38.09 | €38.45 | €38.09 | €38.39 | 10 |
| 2026-08-14 | €38.85 | €38.85 | €38.84 | €38.84 | 0 |
| 2026-08-13 | €38.51 | €38.51 | €38.46 | €38.46 | 0 |
| 2026-08-12 | €38.24 | €38.29 | €38.24 | €38.27 | 0 |
| 2026-08-11 | €38.57 | €38.70 | €38.57 | €38.66 | 0 |
| 2026-08-10 | €38.79 | €38.79 | €38.71 | €38.71 | 0 |
| 2026-08-07 | €38.95 | €38.99 | €38.95 | €38.97 | 0 |
| 2026-08-06 | €38.47 | €39.08 | €38.47 | €38.77 | 0 |
| 2026-08-05 | €37.51 | €37.86 | €37.46 | €37.86 | 0 |
| 2026-08-04 | €37.65 | €37.65 | €37.35 | €37.54 | 0 |
| 2026-08-03 | €38.56 | €38.76 | €38.56 | €38.76 | 0 |
| 2026-07-31 | €38.03 | €38.47 | €37.98 | €38.16 | 0 |
| 2026-07-30 | €36.46 | €37.16 | €36.46 | €37.16 | 0 |
| 2026-07-29 | €36.21 | €36.24 | €36.21 | €36.24 | 0 |
| 2026-07-28 | €35.71 | €35.71 | €35.50 | €35.50 | 0 |
| 2026-07-27 | €34.99 | €35.14 | €34.93 | €34.93 | 0 |
| 2026-07-24 | €34.48 | €34.68 | €34.48 | €34.51 | 0 |
| 2026-07-23 | €34.25 | €34.25 | €34.11 | €34.11 | 0 |
| 2026-07-22 | €34.64 | €34.69 | €34.64 | €34.69 | 0 |
| 2026-07-21 | €34.48 | €34.57 | €34.48 | €34.56 | 0 |
| 2026-07-20 | €34.10 | €34.34 | €34.10 | €34.27 | 0 |
| 2026-07-17 | €34.04 | €34.16 | €33.99 | €34.14 | 0 |
| 2026-07-16 | €33.29 | €33.40 | €33.26 | €33.38 | 0 |
| 2026-07-15 | €32.92 | €32.93 | €32.90 | €32.90 | 0 |
| 2026-07-14 | €33.11 | €33.18 | €33.07 | €33.10 | 0 |
| 2026-07-13 | €32.99 | €32.99 | €32.88 | €32.88 | 0 |
| 2026-07-10 | €32.98 | €33.15 | €32.98 | €33.12 | 0 |
| 2026-07-09 | €33.35 | €33.35 | €33.27 | €33.34 | 0 |
| 2026-07-08 | €33.52 | €33.52 | €33.33 | €33.36 | 0 |
| 2026-07-07 | €33.45 | €33.73 | €33.42 | €33.73 | 0 |
| 2026-07-06 | €33.37 | €33.38 | €32.89 | €32.89 | 0 |
| 2026-07-03 | €32.82 | €32.88 | €32.63 | €32.88 | 0 |
| 2026-07-02 | €32.92 | €33.04 | €32.92 | €33.01 | 0 |
| 2026-07-01 | €32.27 | €32.30 | €32.24 | €32.30 | 0 |
| 2026-06-30 | €32.48 | €32.51 | €32.33 | €32.33 | 0 |
| 2026-06-29 | €32.63 | €32.73 | €32.62 | €32.73 | 0 |
| 2026-06-26 | €32.95 | €32.95 | €32.42 | €32.48 | 0 |
| 2026-06-25 | €32.36 | €32.42 | €32.31 | €32.35 | 0 |
| 2026-06-24 | €32.45 | €32.64 | €32.45 | €32.64 | 0 |
| 2026-06-23 | €32.17 | €32.40 | €32.16 | €32.40 | 0 |
| 2026-06-22 | €32.19 | €32.33 | €32.15 | €32.33 | 0 |
| 2026-06-19 | €32.85 | €32.85 | €32.79 | €32.79 | 0 |
| 2026-06-18 | €32.90 | €33.01 | €32.84 | €32.84 | 0 |
| 2026-06-17 | €32.71 | €32.79 | €32.71 | €32.79 | 0 |
| 2026-06-16 | €32.71 | €32.76 | €32.50 | €32.50 | 0 |
| 2026-06-15 | €32.68 | €32.77 | €32.68 | €32.72 | 0 |
| 2026-06-12 | €33.33 | €33.33 | €33.24 | €33.24 | 0 |
| 2026-06-11 | €33.86 | €34.12 | €33.86 | €34.12 | 0 |
| 2026-06-10 | €33.33 | €33.33 | €33.12 | €33.12 | 0 |
| 2026-06-09 | €32.87 | €32.87 | €32.79 | €32.79 | 0 |
| 2026-06-08 | €33.16 | €33.21 | €33.09 | €33.18 | 0 |
| 2026-06-05 | €32.21 | €32.35 | €32.11 | €32.35 | 0 |
| 2026-06-04 | €32.53 | €32.53 | €32.37 | €32.48 | 0 |
| 2026-06-03 | €32.96 | €33.12 | €32.96 | €33.07 | 0 |
| 2026-06-02 | €32.92 | €33.11 | €32.90 | €33.11 | 0 |
| 2026-06-01 | €32.73 | €32.73 | €32.59 | €32.59 | 0 |
| 2026-05-29 | €33.32 | €33.32 | €33.25 | €33.25 | 0 |
| 2026-05-28 | €32.88 | €32.95 | €32.83 | €32.88 | 0 |
| 2026-05-27 | €32.87 | €32.94 | €32.87 | €32.90 | 0 |
| 2026-05-26 | €32.99 | €33.15 | €32.99 | €33.15 | 0 |
| 2026-05-25 | €32.93 | €32.98 | €32.90 | €32.91 | 0 |
| 2026-05-22 | €33.27 | €33.29 | €33.24 | €33.29 | 0 |
| 2026-05-21 | €33.65 | €34.14 | €33.65 | €34.14 | 0 |
| 2026-05-20 | €34.40 | €34.59 | €34.40 | €34.48 | 0 |
| 2026-05-19 | €34.85 | €34.99 | €34.85 | €34.88 | 0 |
| 2026-05-18 | €34.49 | €34.49 | €34.25 | €34.39 | 0 |
| 2026-05-15 | €34.07 | €34.10 | €34.03 | €34.09 | 0 |
| 2026-05-14 | €33.82 | €33.93 | €33.76 | €33.93 | 0 |
| 2026-05-13 | €33.26 | €33.53 | €33.26 | €33.44 | 0 |
| 2026-05-12 | €32.85 | €32.90 | €32.74 | €32.90 | 0 |
| 2026-05-11 | €32.87 | €33.32 | €32.87 | €33.32 | 200 |
| 2026-05-08 | €31.65 | €31.65 | €31.52 | €31.52 | 0 |
| 2026-05-07 | €32.26 | €32.26 | €32.25 | €32.25 | 0 |
| 2026-05-06 | €32.04 | €32.24 | €32.04 | €32.12 | 0 |
| 2026-05-05 | €31.75 | €31.94 | €31.64 | €31.94 | 0 |
| 2026-05-04 | €31.95 | €31.96 | €31.64 | €31.64 | 0 |
| 2026-04-30 | €31.18 | €31.56 | €31.18 | €31.52 | 0 |
| 2026-04-29 | €30.87 | €30.87 | €30.60 | €30.60 | 0 |
| 2026-04-28 | €30.92 | €30.92 | €30.88 | €30.88 | 0 |
| 2026-04-27 | €31.00 | €31.00 | €30.79 | €30.90 | 0 |
| 2026-04-24 | €31.37 | €31.37 | €30.95 | €31.12 | 0 |
| 2026-04-23 | €31.42 | €31.42 | €30.80 | €30.80 | 0 |
| 2026-04-22 | €30.40 | €30.40 | €30.34 | €30.35 | 0 |
| 2026-04-21 | €30.65 | €30.81 | €30.64 | €30.64 | 0 |
| 2026-04-20 | €31.03 | €31.24 | €31.01 | €31.24 | 0 |
| 2026-04-17 | €30.99 | €31.17 | €30.95 | €31.17 | 0 |
| 2026-04-16 | €31.18 | €31.18 | €31.07 | €31.07 | 0 |
| 2026-04-15 | €31.48 | €31.50 | €31.35 | €31.45 | 0 |
| 2026-04-14 | €31.38 | €31.69 | €31.38 | €31.61 | 0 |
| 2026-04-13 | €31.92 | €31.92 | €31.83 | €31.83 | 0 |
| 2026-04-10 | €32.13 | €32.13 | €31.95 | €31.95 | 0 |
| 2026-04-09 | €32.52 | €32.52 | €32.22 | €32.22 | 0 |
| 2026-04-08 | €32.91 | €33.05 | €32.88 | €32.99 | 0 |
| 2026-04-07 | €32.89 | €32.93 | €32.86 | €32.86 | 0 |
| 2026-04-02 | €32.56 | €32.62 | €32.55 | €32.58 | 0 |
| 2026-04-01 | €32.99 | €33.01 | €32.81 | €32.81 | 0 |
| 2026-03-31 | €32.80 | €33.30 | €32.80 | €33.30 | 0 |
| 2026-03-30 | €32.78 | €33.05 | €32.78 | €33.03 | 0 |
| 2026-03-27 | €32.26 | €32.26 | €32.08 | €32.12 | 0 |
| 2026-03-26 | €32.45 | €32.70 | €32.32 | €32.70 | 0 |
| 2026-03-25 | €32.25 | €32.39 | €32.22 | €32.39 | 0 |
| 2026-03-24 | €31.71 | €31.71 | €31.64 | €31.69 | 0 |
| 2026-03-23 | €30.26 | €31.10 | €30.26 | €31.09 | 0 |
| 2026-03-20 | €31.63 | €31.63 | €30.91 | €30.91 | 0 |
| 2026-03-19 | €31.82 | €31.88 | €31.71 | €31.75 | 0 |
| 2026-03-18 | €32.32 | €32.32 | €32.25 | €32.25 | 0 |
| 2026-03-17 | €32.17 | €32.26 | €32.16 | €32.18 | 0 |
| 2026-03-16 | €31.96 | €32.10 | €31.85 | €32.10 | 0 |
| 2026-03-13 | €31.09 | €31.28 | €31.03 | €31.27 | 0 |
| 2026-03-12 | €30.78 | €30.88 | €30.78 | €30.88 | 0 |
| 2026-03-11 | €31.40 | €31.47 | €31.38 | €31.47 | 0 |
| 2026-03-10 | €31.35 | €31.40 | €31.26 | €31.28 | 0 |
| 2026-03-09 | €31.00 | €31.02 | €30.98 | €30.98 | 0 |
| 2026-03-06 | €31.17 | €31.17 | €30.85 | €31.10 | 0 |
| 2026-03-05 | €31.14 | €31.18 | €31.11 | €31.18 | 0 |
| 2026-03-04 | €30.82 | €31.50 | €30.82 | €31.50 | 0 |
| 2026-03-03 | €31.74 | €31.74 | €30.70 | €31.00 | 0 |
| 2026-03-02 | €32.47 | €32.47 | €32.34 | €32.46 | 0 |
| 2026-02-27 | €32.49 | €32.56 | €32.49 | €32.52 | 0 |
| 2026-02-26 | €32.54 | €32.69 | €32.54 | €32.65 | 0 |
| 2026-02-25 | €32.96 | €32.96 | €32.90 | €32.95 | 0 |
| 2026-02-24 | €32.52 | €32.56 | €32.52 | €32.56 | 0 |
| 2026-02-23 | €32.59 | €32.64 | €32.55 | €32.55 | 0 |
| 2026-02-20 | €32.24 | €32.60 | €32.24 | €32.60 | 0 |
| 2026-02-19 | €32.67 | €32.70 | €32.57 | €32.67 | 0 |
| 2026-02-18 | €32.80 | €32.81 | €32.74 | €32.74 | 0 |
| 2026-02-17 | €32.55 | €32.55 | €32.50 | €32.50 | 0 |
| 2026-02-16 | €33.19 | €33.19 | €32.87 | €32.89 | 0 |
| 2026-02-13 | €33.30 | €33.56 | €33.30 | €33.56 | 0 |
| 2026-02-12 | €33.94 | €33.98 | €33.66 | €33.98 | 0 |
| 2026-02-11 | €33.13 | €33.30 | €33.04 | €33.23 | 0 |
| 2026-02-10 | €32.66 | €32.97 | €32.66 | €32.97 | 0 |
| 2026-02-09 | €32.98 | €33.12 | €32.98 | €33.12 | 0 |
| 2026-02-06 | €32.39 | €32.79 | €32.39 | €32.79 | 0 |
| 2026-02-05 | €32.01 | €32.11 | €32.01 | €32.08 | 0 |
| 2026-02-04 | €31.83 | €31.83 | €31.76 | €31.76 | 0 |
| 2026-02-03 | €31.53 | €31.58 | €31.46 | €31.46 | 0 |
| 2026-02-02 | €30.97 | €31.18 | €30.97 | €31.18 | 0 |
| 2026-01-30 | €30.34 | €30.46 | €30.22 | €30.46 | 0 |
| 2026-01-29 | €30.21 | €30.47 | €30.21 | €30.47 | 0 |
| 2026-01-28 | €30.16 | €30.19 | €30.16 | €30.17 | 0 |
| 2026-01-27 | €30.36 | €30.42 | €30.35 | €30.35 | 0 |
| 2026-01-26 | €30.69 | €30.72 | €30.49 | €30.49 | 0 |
| 2026-01-23 | €30.40 | €30.45 | €30.38 | €30.42 | 0 |
| 2026-01-22 | €30.72 | €31.00 | €30.62 | €31.00 | 0 |
| 2026-01-21 | €31.12 | €31.13 | €31.10 | €31.12 | 0 |
| 2026-01-20 | €31.75 | €31.75 | €31.52 | €31.52 | 0 |
| 2026-01-19 | €31.31 | €31.36 | €31.31 | €31.36 | 0 |
| 2026-01-16 | €31.54 | €31.57 | €31.54 | €31.57 | 0 |
| 2026-01-15 | €31.79 | €31.83 | €31.75 | €31.83 | 0 |
| 2026-01-14 | €31.40 | €31.50 | €31.40 | €31.46 | 0 |
| 2026-01-13 | €31.19 | €31.20 | €31.07 | €31.20 | 0 |
| 2026-01-12 | €31.43 | €31.47 | €31.43 | €31.44 | 0 |
| 2026-01-09 | €31.51 | €31.51 | €31.48 | €31.48 | 0 |
| 2026-01-08 | €31.37 | €31.48 | €31.33 | €31.48 | 0 |
| 2026-01-07 | €30.96 | €31.02 | €30.89 | €31.02 | 0 |
| 2026-01-06 | €30.76 | €30.88 | €30.76 | €30.88 | 0 |
| 2026-01-05 | €30.66 | €30.70 | €30.45 | €30.45 | 0 |
| 2026-01-02 | €30.82 | €30.94 | €30.81 | €30.81 | 0 |
| 2025-12-30 | €30.73 | €30.83 | €30.73 | €30.83 | 0 |
| 2025-12-29 | €31.36 | €31.36 | €31.36 | €31.36 | 0 |
| 2025-12-23 | €31.40 | €31.40 | €31.36 | €31.36 | 0 |
| 2025-12-22 | €31.29 | €31.32 | €31.29 | €31.31 | 0 |
| 2025-12-19 | €31.45 | €31.45 | €31.37 | €31.40 | 0 |
| 2025-12-18 | €31.65 | €31.65 | €31.48 | €31.53 | 0 |
| 2025-12-17 | €31.81 | €31.81 | €31.74 | €31.74 | 0 |
| 2025-12-16 | €31.87 | €31.88 | €31.75 | €31.75 | 0 |
| 2025-12-15 | €32.10 | €32.10 | €31.73 | €31.73 | 0 |
| 2025-12-12 | €31.61 | €31.61 | €31.56 | €31.60 | 0 |
| 2025-12-11 | €31.42 | €31.45 | €31.42 | €31.42 | 0 |
| 2025-12-10 | €31.92 | €32.04 | €31.91 | €32.04 | 0 |
| 2025-12-09 | €31.80 | €31.81 | €31.78 | €31.78 | 0 |
| 2025-12-08 | €31.76 | €31.77 | €31.64 | €31.64 | 0 |
| 2025-12-05 | €31.87 | €31.87 | €31.75 | €31.75 | 0 |
| 2025-12-04 | €31.73 | €31.84 | €31.72 | €31.72 | 0 |
| 2025-12-03 | €32.07 | €32.07 | €31.95 | €31.98 | 0 |
| 2025-12-02 | €32.62 | €32.66 | €32.55 | €32.63 | 0 |
| 2025-12-01 | €32.49 | €32.49 | €32.47 | €32.48 | 0 |
| 2025-11-28 | €32.32 | €32.55 | €32.32 | €32.55 | 0 |
| 2025-11-27 | €32.32 | €32.40 | €32.32 | €32.32 | 0 |
| 2025-11-26 | €32.25 | €32.27 | €32.21 | €32.21 | 0 |
| 2025-11-25 | €31.64 | €31.74 | €31.62 | €31.74 | 0 |
| 2025-11-24 | €31.74 | €31.78 | €31.66 | €31.66 | 0 |
| 2025-11-21 | €31.81 | €31.88 | €31.81 | €31.87 | 0 |
| 2025-11-20 | €31.64 | €31.66 | €31.61 | €31.62 | 0 |
| 2025-11-19 | €31.56 | €31.56 | €31.46 | €31.52 | 0 |
| 2025-11-18 | €31.50 | €31.50 | €31.37 | €31.39 | 0 |
| 2025-11-17 | €31.92 | €31.92 | €31.72 | €31.72 | 0 |
| 2025-11-14 | €31.51 | €31.56 | €31.51 | €31.54 | 0 |
| 2025-11-13 | €31.51 | €31.52 | €31.20 | €31.20 | 0 |
| 2025-11-12 | €31.49 | €31.50 | €31.48 | €31.48 | 0 |
| 2025-11-11 | €31.29 | €31.29 | €31.22 | €31.22 | 0 |
| 2025-11-10 | €31.21 | €31.21 | €31.16 | €31.20 | 0 |
| 2025-11-07 | €31.24 | €31.32 | €31.16 | €31.18 | 0 |
| 2025-11-06 | €30.77 | €30.85 | €30.77 | €30.85 | 0 |
| 2025-11-05 | €30.47 | €30.47 | €30.42 | €30.42 | 0 |
| 2025-11-04 | €29.68 | €29.87 | €29.68 | €29.78 | 0 |
| 2025-11-03 | €29.84 | €29.86 | €29.72 | €29.72 | 0 |
| 2025-10-31 | €29.84 | €29.97 | €29.72 | €29.72 | 0 |
| 2025-10-30 | €28.86 | €29.16 | €28.76 | €29.16 | 0 |
| 2025-10-29 | €27.38 | €27.69 | €27.38 | €27.69 | 0 |
| 2025-10-28 | €28.01 | €28.01 | €27.96 | €27.96 | 0 |
| 2025-10-27 | €28.16 | €28.16 | €28.02 | €28.02 | 0 |
| 2025-10-24 | €28.14 | €28.14 | €28.10 | €28.10 | 0 |
| 2025-10-23 | €28.24 | €28.32 | €28.21 | €28.21 | 0 |
| 2025-10-22 | €28.10 | €28.14 | €28.10 | €28.14 | 0 |
| 2025-10-21 | €28.38 | €28.38 | €28.23 | €28.26 | 0 |
| 2025-10-20 | €28.53 | €28.53 | €28.44 | €28.44 | 0 |
| 2025-10-17 | €28.54 | €28.54 | €28.35 | €28.35 | 0 |
| 2025-10-16 | €28.25 | €28.25 | €28.16 | €28.18 | 0 |
| 2025-10-15 | €27.94 | €27.94 | €27.89 | €27.94 | 0 |
| 2025-10-14 | €27.91 | €27.91 | €27.68 | €27.68 | 0 |
| 2025-10-13 | €27.57 | €27.69 | €27.51 | €27.69 | 0 |
| 2025-10-10 | €27.69 | €27.76 | €27.68 | €27.76 | 0 |
| 2025-10-09 | €27.37 | €27.43 | €27.37 | €27.43 | 0 |