Frankfurt - Delayed Quote
EUR
Japan Tobacco Inc. (JAT.F)
30.81
-3.26
(-9.57%)
At close: November 6 at 8:06:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
34.65
35.15
29.98
30.81
30.81
1,943
Nov 5, 2026
43.42
43.94
34.07
34.07
34.07
657
Nov 4, 2026
41.28
41.28
41.28
41.28
41.28
-
Nov 3, 2026
41.13
42.13
41.13
41.46
41.46
32
Nov 2, 2026
41.41
41.91
41.41
41.91
41.91
1
Oct 30, 2026
40.76
40.76
40.20
40.40
40.40
3,700
Oct 29, 2026
41.71
41.73
41.71
41.73
41.73
45
Oct 28, 2026
41.55
41.55
41.55
41.55
41.55
30
Oct 27, 2026
42.45
42.45
42.36
42.36
42.36
50
Oct 26, 2026
43.15
43.15
43.15
43.15
43.15
-
Oct 23, 2026
42.61
43.22
42.61
43.22
43.22
20
Oct 22, 2026
42.07
42.26
42.07
42.26
42.26
80
Oct 21, 2026
41.99
41.99
41.99
41.99
41.99
-
Oct 20, 2026
41.99
41.99
41.99
41.99
41.99
-
Oct 19, 2026
42.02
42.02
42.02
42.02
42.02
-
Oct 16, 2026
41.97
42.46
41.97
42.40
42.40
60
Oct 15, 2026
42.10
42.21
42.10
42.21
42.21
4
Oct 14, 2026
41.03
41.09
41.03
41.09
41.09
300
Oct 13, 2026
41.20
41.52
41.20
41.52
41.52
323
Oct 12, 2026
40.55
40.55
40.55
40.55
40.55
-
Oct 9, 2026
40.34
41.10
40.34
41.10
41.10
200
Oct 8, 2026
39.21
39.21
39.21
39.21
39.21
-
Oct 7, 2026
38.91
38.91
38.91
38.91
38.91
-
Oct 6, 2026
38.87
38.87
38.87
38.87
38.87
-
Oct 5, 2026
38.93
38.93
38.93
38.93
38.93
-
Oct 2, 2026
38.31
38.31
38.31
38.31
38.31
-
Oct 1, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 30, 2026
39.03
39.03
39.03
39.03
39.03
-
Sep 29, 2026
38.36
38.50
38.36
38.50
38.50
200
Sep 28, 2026
38.05
38.05
38.05
38.05
38.05
-
Sep 25, 2026
38.29
38.29
38.29
38.29
38.29
-
Sep 24, 2026
37.98
37.98
37.98
37.98
37.98
-
Sep 23, 2026
38.54
38.54
38.54
38.54
38.54
-
Sep 22, 2026
38.35
38.72
38.35
38.66
38.66
1,226
Sep 21, 2026
37.95
37.95
37.95
37.95
37.95
-
Sep 18, 2026
37.81
37.81
37.81
37.81
37.81
-
Sep 17, 2026
38.37
38.37
38.37
38.37
38.37
-
Sep 16, 2026
37.55
37.55
37.55
37.55
37.55
-
Sep 15, 2026
37.81
38.24
37.81
38.24
38.24
93
Sep 14, 2026
37.72
37.72
37.72
37.72
37.72
-
Sep 11, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 10, 2026
36.62
36.62
36.62
36.62
36.62
-
Sep 9, 2026
36.88
36.88
36.88
36.88
36.88
-
Sep 8, 2026
37.18
37.18
37.18
37.18
37.18
-
Sep 7, 2026
36.99
36.99
36.99
36.99
36.99
-
Sep 4, 2026
37.15
37.24
37.15
37.24
37.24
275
Sep 3, 2026
37.84
37.84
37.84
37.84
37.84
-
Sep 2, 2026
37.66
37.76
37.66
37.76
37.76
71
Sep 1, 2026
37.90
37.90
37.90
37.90
37.90
-
Aug 31, 2026
37.68
37.68
37.21
37.21
37.21
37
Aug 28, 2026
37.26
37.26
37.26
37.26
37.26
-
Aug 27, 2026
37.54
38.02
37.54
38.02
38.02
25
Aug 26, 2026
37.44
37.44
37.44
37.44
37.44
-
Aug 25, 2026
37.21
37.21
37.21
37.21
37.21
-
Aug 24, 2026
36.93
36.93
36.93
36.93
36.93
-
Aug 21, 2026
37.16
37.16
37.16
37.16
37.16
-
Aug 20, 2026
36.84
36.84
36.59
36.59
36.59
3,492
Aug 19, 2026
37.21
37.21
37.21
37.21
37.21
-
Aug 18, 2026
37.60
37.60
37.60
37.60
37.60
100
Aug 17, 2026
38.19
38.19
38.19
38.19
38.19
-
Aug 14, 2026
38.76
38.76
38.76
38.76
38.76
-
Aug 13, 2026
38.21
38.21
38.21
38.21
38.21
-
Aug 12, 2026
37.92
37.92
37.92
37.92
37.92
-
Aug 11, 2026
38.38
38.38
38.38
38.38
38.38
-
Aug 10, 2026
38.67
38.67
38.67
38.67
38.67
-
Aug 7, 2026
38.69
38.70
38.69
38.70
38.70
140
Aug 6, 2026
38.49
39.25
38.49
38.73
38.73
646
Aug 5, 2026
37.24
37.24
37.24
37.24
37.24
-
Aug 4, 2026
37.55
37.55
37.55
37.55
37.55
-
Aug 3, 2026
38.58
38.58
38.58
38.58
38.58
-
Jul 31, 2026
38.18
38.18
37.85
37.85
37.85
30
Jul 30, 2026
35.35
35.35
35.35
35.35
35.35
-
Jul 29, 2026
36.20
36.20
36.20
36.20
36.20
-
Jul 28, 2026
35.40
35.40
35.13
35.13
35.13
117
Jul 27, 2026
34.91
35.14
34.91
35.14
35.14
483
Jul 24, 2026
34.23
34.23
34.23
34.23
34.23
-
Jul 23, 2026
33.99
33.99
33.99
33.99
33.99
-
Jul 22, 2026
34.36
34.41
34.36
34.41
34.41
204
Jul 21, 2026
34.19
34.77
34.19
34.74
34.74
190
Jul 20, 2026
33.84
34.37
33.84
33.95
33.95
443
Jul 17, 2026
33.71
33.71
33.71
33.71
33.71
-
Jul 16, 2026
33.09
33.09
33.09
33.09
33.09
-
Jul 15, 2026
32.59
32.59
32.59
32.59
32.59
-
Jul 14, 2026
32.99
32.99
32.99
32.99
32.99
-
Jul 13, 2026
32.80
32.80
32.55
32.55
32.55
352
Jul 10, 2026
32.89
32.89
32.89
32.89
32.89
-
Jul 9, 2026
33.06
33.06
33.06
33.06
33.06
-
Jul 8, 2026
33.45
33.45
33.45
33.45
33.45
-
Jul 7, 2026
33.25
33.25
33.25
33.25
33.25
-
Jul 6, 2026
33.00
33.00
33.00
33.00
33.00
-
Jul 3, 2026
32.66
32.66
32.66
32.66
32.66
-
Jul 2, 2026
32.60
32.60
32.60
32.60
32.60
-
Jul 1, 2026
31.95
31.95
31.95
31.95
31.95
-
Jun 30, 2026
32.28
32.28
32.28
32.28
32.28
-
Jun 29, 2026
0.7708616
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
32.43
32.43
32.43
32.43
32.43
-
Jun 26, 2026
32.86
33.22
32.86
33.22
-102.78
1,030
Jun 25, 2026
32.16
32.50
32.16
32.50
-100.55
573
Jun 24, 2026
32.20
32.20
32.20
32.20
-99.62
-
Jun 23, 2026
31.98
31.98
31.94
31.94
-98.82
10
Jun 22, 2026
31.87
31.90
31.87
31.90
-98.70
100
Jun 19, 2026
32.47
32.47
32.47
32.47
-100.46
-
Jun 18, 2026
32.58
32.58
32.58
32.58
-100.80
-
Jun 17, 2026
32.41
32.41
32.41
32.41
-100.27
-
Jun 16, 2026
32.56
32.56
32.56
32.56
-100.74
-
Jun 15, 2026
32.53
32.53
32.53
32.53
-100.65
-
Jun 12, 2026
33.20
33.20
33.20
33.20
-102.72
-
Jun 11, 2026
33.70
33.70
33.70
33.70
-104.27
-
Jun 10, 2026
32.90
32.91
32.90
32.91
-101.82
306
Jun 9, 2026
32.66
32.66
32.66
32.66
-101.05
-
Jun 8, 2026
32.84
32.84
32.84
32.84
-101.60
-
Jun 5, 2026
32.02
32.02
32.02
32.02
-99.07
-
Jun 4, 2026
32.27
32.27
32.27
32.27
-99.84
-
Jun 3, 2026
32.85
32.85
32.85
32.85
-101.64
-
Jun 2, 2026
32.63
32.63
32.63
32.63
-100.95
-
Jun 1, 2026
32.42
32.43
32.42
32.43
-100.34
151
May 29, 2026
33.01
33.01
33.01
33.01
-102.13
-
May 28, 2026
32.71
32.71
32.71
32.71
-101.20
-
May 27, 2026
32.59
32.59
32.59
32.59
-100.83
-
May 26, 2026
32.74
33.31
32.74
33.31
-103.06
50
May 25, 2026
32.63
32.63
32.63
32.63
-100.95
-
May 22, 2026
33.04
33.04
32.98
32.98
-102.04
235
May 21, 2026
34.00
34.00
34.00
34.00
-105.19
20
May 20, 2026
34.10
34.10
34.10
34.10
-105.50
-
May 19, 2026
34.63
35.13
34.63
34.69
-107.33
48
May 18, 2026
34.09
34.09
34.09
34.09
-105.47
-
May 15, 2026
33.70
33.70
33.70
33.70
-104.27
-
May 14, 2026
33.59
33.59
33.59
33.59
-103.92
-
May 13, 2026
33.23
33.23
33.23
33.23
-102.81
-
May 12, 2026
32.48
32.48
32.48
32.48
-100.49
-
May 11, 2026
33.05
33.50
33.05
33.50
-103.65
150
May 8, 2026
31.27
31.27
31.27
31.27
-96.75
-
May 7, 2026
32.07
32.07
32.07
32.07
-99.22
-
May 6, 2026
31.91
31.91
31.91
31.91
-98.73
-
May 5, 2026
31.51
31.55
31.51
31.55
-97.61
316
May 4, 2026
31.66
31.66
31.66
31.66
-97.95
-
Apr 30, 2026
30.73
31.50
30.70
31.30
-96.84
10,892
Apr 29, 2026
30.68
30.68
30.68
30.68
-94.92
-
Apr 28, 2026
30.76
30.76
30.54
30.54
-94.49
1,004
Apr 27, 2026
30.75
30.80
30.71
30.80
-95.29
1,000
Apr 24, 2026
31.09
31.30
30.72
30.72
-95.05
1,005
Apr 23, 2026
30.72
31.25
30.72
30.82
-95.35
9,662
Apr 22, 2026
30.12
30.12
30.12
30.12
-93.19
-
Apr 21, 2026
30.55
30.97
30.50
30.97
-95.82
875
Apr 20, 2026
30.81
31.00
30.81
31.00
-95.91
1,000
Apr 17, 2026
30.64
31.22
30.64
31.22
-96.59
1,644
Apr 16, 2026
30.93
31.21
30.93
31.21
-96.56
4,000
Apr 15, 2026
31.36
31.76
31.19
31.21
-96.56
10,012
Apr 14, 2026
31.16
31.16
31.16
31.16
-96.41
-
Apr 13, 2026
31.55
31.55
31.55
31.55
-97.61
-
Apr 10, 2026
31.84
31.84
31.84
31.84
-98.51
-
Apr 9, 2026
32.38
32.38
32.38
32.38
-100.18
-
Apr 8, 2026
32.68
32.68
32.68
32.68
-101.11
-
Apr 7, 2026
32.56
33.10
32.56
33.10
-102.41
955
Apr 2, 2026
32.38
32.38
32.38
32.38
-100.18
-
Apr 1, 2026
32.51
32.51
32.51
32.51
-100.58
-
Mar 31, 2026
32.79
32.79
32.79
32.79
-101.45
-
Mar 30, 2026
32.73
32.73
32.73
32.73
-101.26
-
Mar 27, 2026
32.26
32.26
32.17
32.18
-99.56
812
Mar 26, 2026
32.17
32.17
32.17
32.17
-99.53
-
Mar 25, 2026
32.04
32.04
32.04
32.04
-99.13
-
Mar 24, 2026
31.44
31.50
31.44
31.50
-97.46
200
Mar 23, 2026
30.53
30.53
30.53
30.53
-94.46
-
Mar 20, 2026
31.53
31.97
31.53
31.97
-98.91
66
Mar 19, 2026
31.82
31.82
31.82
31.82
-98.45
-
Mar 18, 2026
32.13
32.13
32.13
32.13
-99.41
-
Mar 17, 2026
31.87
32.53
31.87
32.53
-100.65
33
Mar 16, 2026
31.74
32.19
31.74
32.19
-99.59
1
Mar 13, 2026
30.92
31.36
30.92
31.13
-96.31
259
Mar 12, 2026
30.98
30.98
30.98
30.98
-95.85
190
Mar 11, 2026
31.22
31.22
31.22
31.22
-96.59
-
Mar 10, 2026
31.11
31.11
31.11
31.11
-96.25
-
Mar 9, 2026
30.98
30.98
30.98
30.98
-95.85
-
Mar 6, 2026
30.98
30.98
30.98
30.98
-95.85
-
Mar 5, 2026
30.93
30.93
30.93
30.93
-95.69
-
Mar 4, 2026
30.75
31.17
30.75
31.15
-96.38
107
Mar 3, 2026
31.54
31.54
31.54
31.54
-97.58
-
Mar 2, 2026
32.11
32.11
32.11
32.11
-99.35
-
Feb 27, 2026
32.36
32.36
32.36
32.36
-100.12
-
Feb 26, 2026
32.42
32.42
32.42
32.42
-100.30
-
Feb 25, 2026
32.76
32.76
32.76
32.76
-101.36
-
Feb 24, 2026
32.49
32.49
32.49
32.49
-100.52
-
Feb 23, 2026
32.47
32.82
32.47
32.82
-101.54
7
Feb 20, 2026
32.16
32.16
32.16
32.16
-99.50
-
Feb 19, 2026
32.44
32.44
32.44
32.44
-100.37
-
Feb 18, 2026
32.61
32.61
32.61
32.61
-100.89
-
Feb 17, 2026
32.35
32.35
32.35
32.35
-100.09
-
Feb 16, 2026
32.99
32.99
32.99
32.99
-102.07
-
Feb 13, 2026
33.04
33.04
33.04
33.04
-102.22
-
Feb 12, 2026
33.09
33.50
33.09
33.50
-103.65
270
Feb 11, 2026
32.86
33.34
32.86
33.34
-103.15
25
Feb 10, 2026
32.51
32.51
32.51
32.51
-100.58
-
Feb 9, 2026
32.78
33.29
32.78
33.18
-102.66
60
Feb 6, 2026
32.17
32.86
32.17
32.25
-99.78
290
Feb 5, 2026
31.84
31.84
31.84
31.84
-98.51
-
Feb 4, 2026
31.63
31.63
31.63
31.63
-97.86
-
Feb 3, 2026
31.32
31.32
31.29
31.29
-96.81
150
Feb 2, 2026
30.52
30.83
30.52
30.83
-95.39
200
Jan 30, 2026
30.03
30.03
30.03
30.03
-92.91
-
Jan 29, 2026
29.98
30.01
29.90
29.95
-92.66
2,684
Jan 28, 2026
29.94
29.94
29.94
29.94
-92.63
-
Jan 27, 2026
30.16
30.16
30.05
30.05
-92.97
1,679
Jan 26, 2026
30.47
30.47
30.47
30.47
-94.27
-
Jan 23, 2026
30.05
30.05
30.05
30.05
-92.97
-
Jan 22, 2026
30.49
30.49
30.49
30.49
-94.33
-
Jan 21, 2026
30.89
30.89
30.89
30.89
-95.57
-
Jan 20, 2026
31.11
31.23
31.11
31.23
-96.62
160
Jan 19, 2026
31.26
31.26
31.26
31.26
-96.72
-
Jan 16, 2026
31.32
31.32
31.32
31.32
-96.90
-
Jan 15, 2026
31.58
31.58
31.58
31.58
-97.71
123
Jan 14, 2026
31.18
31.29
31.18
31.29
-96.81
400
Jan 13, 2026
31.26
31.26
31.10
31.10
-96.22
500
Jan 12, 2026
31.26
31.46
31.26
31.46
-97.33
700
Jan 9, 2026
31.29
31.29
31.29
31.29
-96.81
-
Jan 8, 2026
31.26
31.26
31.26
31.26
-96.72
-
Jan 7, 2026
30.62
31.09
30.62
31.09
-96.19
500
Jan 6, 2026
30.54
30.54
30.54
30.54
-94.49
-
Jan 5, 2026
30.45
30.87
30.00
30.00
-92.82
1,010
Jan 2, 2026
30.62
30.84
30.62
30.84
-95.42
100
Dec 30, 2025
30.47
30.47
30.47
30.47
-94.27
-
Dec 29, 2025
0.736853
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
30.71
30.99
30.71
30.99
-95.88
130
Dec 23, 2025
31.19
31.54
31.15
31.54
304.63
744
Dec 22, 2025
31.11
31.11
31.10
31.10
300.38
2
Dec 19, 2025
31.04
31.58
31.04
31.58
305.01
191
Dec 18, 2025
31.44
31.44
31.44
31.44
303.66
40
Dec 17, 2025
31.61
31.61
31.59
31.59
305.11
42
Dec 16, 2025
31.62
32.01
31.62
32.01
309.17
500
Dec 15, 2025
31.89
31.89
31.49
31.49
304.14
725
Dec 12, 2025
31.40
31.40
31.40
31.40
303.28
-
Dec 11, 2025
31.22
31.22
31.22
31.22
301.54
-
Dec 10, 2025
31.72
32.10
31.72
32.10
310.04
478
Dec 9, 2025
31.60
31.60
31.60
31.60
305.21
-
Dec 8, 2025
31.57
31.57
31.57
31.57
304.92
170
Dec 5, 2025
31.21
32.04
31.21
32.04
309.46
1,000
Dec 4, 2025
31.51
31.51
31.51
31.51
304.34
-
Dec 3, 2025
31.88
31.88
31.88
31.88
307.91
-
Dec 2, 2025
32.30
32.30
32.30
32.30
311.97
-
Dec 1, 2025
32.28
32.28
32.28
32.28
311.77
-
Nov 28, 2025
32.07
32.11
32.07
32.11
310.13
80
Nov 27, 2025
32.12
32.12
32.12
32.12
310.23
-
Nov 26, 2025
32.04
32.46
32.01
32.01
309.17
193
Nov 25, 2025
31.36
31.62
31.36
31.62
305.40
500
Nov 24, 2025
31.44
31.44
31.44
31.44
303.66
-
Nov 21, 2025
31.60
31.73
31.60
31.63
305.50
249
Nov 20, 2025
31.34
31.34
31.34
31.34
302.70
-
Nov 19, 2025
31.32
31.32
31.32
31.32
302.50
-
Nov 18, 2025
31.26
31.26
31.26
31.26
301.92
-
Nov 17, 2025
31.55
31.55
31.55
31.55
304.72
-
Nov 14, 2025
31.29
31.29
31.29
31.29
302.21
-
Nov 13, 2025
31.31
31.31
31.31
31.31
302.41
-
Nov 12, 2025
31.16
31.28
31.16
31.28
302.12
96
Nov 11, 2025
31.09
31.12
31.06
31.06
299.99
1,661
Nov 10, 2025
31.01
31.01
31.01
31.01
299.51
-
Nov 7, 2025
31.09
31.10
31.09
31.10
300.38
400
Nov 6, 2025
30.57
30.57
30.57
30.57
295.26
-
