Japan Tobacco More Historical Data - JAT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Japan Tobacco (JAT)
Japan Tobacco (JAT) Historical

JAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	23.44	-0.40	-1.68%	23.84	23.95	23.44	394
Jan 23 2025	23.84	0.05	0.21%	23.78	23.84	23.51	453
Jan 22 2025	23.79	-0.38	-1.57%	23.99	23.99	23.51	688
Jan 21 2025	24.17	0.57	2.42%	24.00	24.17	24.00	400
Jan 20 2025	23.60	0.04	0.17%	24.09	24.09	23.60	1,126
Jan 17 2025	23.56	-1.09	-4.42%	23.87	24.09	23.56	986
Jan 16 2025	24.65	0.64	2.67%	24.06	24.65	24.06	128
Jan 15 2025	24.01	-0.19	-0.79%	24.84	24.92	24.00	771
Jan 14 2025	24.20	-0.44	-1.79%	24.32	24.44	24.20	2,843
Jan 13 2025	24.64	0.15	0.61%	24.36	24.84	24.34	1,418
Jan 10 2025	24.49	0.09	0.37%	24.49	24.49	24.49	25
Jan 09 2025	24.40	0.39	1.62%	24.56	24.99	24.06	1,201
Jan 08 2025	24.01	-0.52	-2.12%	24.33	24.39	24.01	297
Jan 07 2025	24.53	-0.65	-2.58%	24.46	24.91	24.40	1,505
Jan 06 2025	25.18	0.28	1.12%	24.66	26.30	24.66	180,307
Jan 03 2025	24.90	0.22	0.89%	24.88	25.16	24.88	872
Jan 02 2025	24.68	0.00	0.00%	24.46	24.68	24.00	1,357
Dec 30 2024	24.68	0.17	0.69%	24.64	24.94	24.44	2,153
Dec 27 2024	24.51	-0.75	-2.97%	25.12	25.12	24.51	1,418
Dec 23 2024	25.26	0.26	1.04%	25.03	25.30	25.02	681
Dec 20 2024	25.00	-0.76	-2.95%	25.69	25.70	25.00	1,077
Dec 19 2024	25.76	-0.05	-0.19%	25.34	25.76	25.30	341
Dec 18 2024	25.81	0.29	1.14%	25.54	25.81	25.54	499
Dec 17 2024	25.52	0.27	1.07%	25.24	25.52	25.24	714
Dec 16 2024	25.25	-0.61	-2.36%	25.57	25.85	25.25	530
Dec 13 2024	25.86	-0.33	-1.26%	25.86	25.97	25.35	171
Dec 12 2024	26.19	0.24	0.92%	26.17	26.19	26.17	50
Dec 11 2024	25.95	-0.44	-1.67%	25.95	25.95	25.95	365
Dec 10 2024	26.39	0.42	1.62%	26.02	26.39	26.00	95
Dec 09 2024	25.97	-0.47	-1.78%	26.39	26.39	25.97	321
Dec 06 2024	26.44	-0.35	-1.31%	26.44	26.44	26.44	130
Dec 05 2024	26.79	0.01	0.04%	26.92	26.92	25.70	1,366
Dec 04 2024	26.78	-0.03	-0.11%	26.31	26.78	26.23	108
Dec 03 2024	26.81	0.38	1.44%	26.57	26.81	26.54	166
Dec 02 2024	26.43	0.43	1.65%	25.70	26.89	25.70	1,514
Nov 29 2024	26.00	-0.34	-1.29%	26.37	26.37	26.00	500
Nov 28 2024	26.34	-0.07	-0.27%	26.27	26.54	26.27	453
Nov 27 2024	26.41	0.19	0.72%	26.37	26.59	26.37	249
Nov 26 2024	26.22	-0.25	-0.94%	26.18	26.22	26.18	71
Nov 25 2024	26.47	0.40	1.53%	26.46	26.48	26.10	346
Nov 22 2024	26.07	0.30	1.16%	25.78	26.07	25.73	827
Nov 21 2024	25.77	-0.01	-0.04%	25.78	25.78	25.69	422
Nov 20 2024	25.78	0.29	1.14%	25.72	25.78	25.72	103
Nov 19 2024	25.49	-0.16	-0.62%	25.44	25.50	25.00	1,012
Nov 18 2024	25.65	-0.13	-0.50%	25.78	25.78	25.36	85
Nov 15 2024	25.78	0.14	0.55%	25.67	25.78	25.34	215
Nov 14 2024	25.64	0.00	0.00%	25.64	25.64	25.64	0.00
Nov 13 2024	25.64	0.16	0.63%	25.39	25.78	25.39	695
Nov 12 2024	25.48	-0.18	-0.70%	25.55	25.78	25.47	630
Nov 11 2024	25.66	0.15	0.59%	25.78	25.78	25.66	306
Nov 08 2024	25.51	0.19	0.75%	25.75	25.77	25.39	30
Nov 07 2024	25.32	0.44	1.77%	25.68	25.70	25.30	158
Nov 06 2024	24.88	0.25	1.02%	25.14	25.14	24.76	76
Nov 05 2024	24.63	-0.52	-2.07%	24.41	24.97	24.40	273
Nov 04 2024	25.15	-0.10	-0.40%	25.34	25.34	25.15	1,038
Nov 01 2024	25.25	-0.40	-1.56%	25.15	25.66	25.15	329
Oct 31 2024	25.65	0.00	0.00%	25.65	25.65	25.65	0.00
Oct 30 2024	25.65	0.07	0.27%	25.60	25.65	25.60	125
Oct 29 2024	25.58	0.59	2.36%	25.79	25.79	25.58	396
Oct 28 2024	24.99	0.02	0.08%	25.15	25.15	24.99	240

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions