Japan Tobacco (JAT) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 43.42 | 43.94 | 34.07 | 34.07 | 34.07 | -17.47% | 657 | 3.99 |
| Nov 04, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.43% | 0 | 0.00 |
| Nov 03, 2026 | 41.13 | 42.13 | 41.13 | 41.46 | 41.46 | -1.07% | 32 | 0.18 |
| Nov 02, 2026 | 41.41 | 41.91 | 41.41 | 41.91 | 41.91 | +3.74% | 1 | 0.01 |
| Oct 30, 2026 | 40.76 | 40.76 | 40.20 | 40.40 | 40.40 | -3.19% | 3,700 | 31.43 |
| Oct 29, 2026 | 41.71 | 41.73 | 41.71 | 41.73 | 41.73 | +0.43% | 45 | 0.38 |
| Oct 28, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.91% | 30 | 0.26 |
| Oct 27, 2026 | 42.45 | 42.45 | 42.36 | 42.36 | 42.36 | -1.83% | 50 | 0.43 |
| Oct 26, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.16% | 0 | 0.00 |
| Oct 23, 2026 | 42.61 | 43.22 | 42.61 | 43.22 | 43.22 | +2.27% | 20 | 0.17 |
| Oct 22, 2026 | 42.07 | 42.26 | 42.07 | 42.26 | 42.26 | +0.64% | 80 | 0.64 |
| Oct 21, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.07% | 0 | 0.00 |
| Oct 19, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.90% | 0 | 0.00 |
| Oct 16, 2026 | 41.97 | 42.46 | 41.97 | 42.40 | 42.40 | +0.45% | 60 | 0.46 |
| Oct 15, 2026 | 42.10 | 42.21 | 42.10 | 42.21 | 42.21 | +2.73% | 4 | 0.03 |
| Oct 14, 2026 | 41.03 | 41.09 | 41.03 | 41.09 | 41.09 | -1.04% | 300 | 2.28 |
| Oct 13, 2026 | 41.20 | 41.52 | 41.20 | 41.52 | 41.52 | +2.39% | 323 | 2.55 |
| Oct 12, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -1.34% | 0 | 0.00 |
| Oct 09, 2026 | 40.34 | 41.10 | 40.34 | 41.10 | 41.10 | +4.82% | 200 | 1.62 |
| Oct 08, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | +0.77% | 0 | 0.00 |
| Oct 07, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | +0.10% | 0 | 0.00 |
| Oct 06, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.15% | 0 | 0.00 |
| Oct 05, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | +1.62% | 0 | 0.00 |
| Oct 02, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | +0.82% | 0 | 0.00 |
| Oct 01, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.64% | 0 | 0.00 |
| Sep 30, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | +1.38% | 0 | 0.00 |
| Sep 29, 2026 | 38.36 | 38.50 | 38.36 | 38.50 | 38.50 | +1.18% | 200 | 1.59 |
| Sep 28, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.63% | 0 | 0.00 |
| Sep 25, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | +0.82% | 0 | 0.00 |
| Sep 24, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.45% | 0 | 0.00 |
| Sep 23, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.31% | 0 | 0.00 |
| Sep 22, 2026 | 38.35 | 38.72 | 38.35 | 38.66 | 38.66 | +1.87% | 1,226 | 9.30 |
| Sep 21, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | +0.37% | 0 | 0.00 |
| Sep 18, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -1.46% | 0 | 0.00 |
| Sep 17, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | +2.18% | 0 | 0.00 |
| Sep 16, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -1.80% | 0 | 0.00 |
| Sep 15, 2026 | 37.81 | 38.24 | 37.81 | 38.24 | 38.24 | +1.38% | 93 | 0.70 |
| Sep 14, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | +1.37% | 0 | 0.00 |
| Sep 11, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | +1.61% | 0 | 0.00 |
| Sep 10, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.70% | 0 | 0.00 |
| Sep 09, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.81% | 0 | 0.00 |
| Sep 08, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | +0.51% | 0 | 0.00 |
| Sep 07, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.67% | 0 | 0.00 |
| Sep 04, 2026 | 37.15 | 37.24 | 37.15 | 37.24 | 37.24 | -1.59% | 275 | 2.08 |
| Sep 03, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | +0.21% | 0 | 0.00 |
| Sep 02, 2026 | 37.66 | 37.76 | 37.66 | 37.76 | 37.76 | -0.37% | 71 | 0.54 |
| Sep 01, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | +1.85% | 0 | 0.00 |
| Aug 31, 2026 | 37.68 | 37.68 | 37.21 | 37.21 | 37.21 | -0.13% | 37 | 0.28 |
| Aug 28, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -2.00% | 0 | 0.00 |
