Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 43,57 | 43,99 | 33,57 | 34,43 | -17,09% | 1.002,00 |
| 04.11.2026 | 41,55 | 41,76 | 41,37 | 41,52 | -0,71% | - |
| 03.11.2026 | 41,62 | 42,12 | 41,27 | 41,82 | 0,08% | - |
| 02.11.2026 | 41,62 | 42,03 | 41,56 | 41,78 | 2,25% | - |
| 30.10.2026 | 40,96 | 41,20 | 40,67 | 40,86 | -1,96% | 431,00 |
| 29.10.2026 | 41,95 | 42,41 | 41,40 | 41,68 | 0,00% | - |
| 28.10.2026 | 41,75 | 41,84 | 41,53 | 41,68 | -2,62% | 108,00 |
| 27.10.2026 | 42,49 | 42,88 | 42,43 | 42,80 | -1,15% | 220,00 |
| 26.10.2026 | 43,25 | 43,37 | 43,13 | 43,30 | 0,39% | 65,00 |
| 23.10.2026 | 42,71 | 43,14 | 42,64 | 43,13 | 0,96% | - |
| 22.10.2026 | 42,52 | 42,80 | 42,03 | 42,72 | 0,98% | - |
| 21.10.2026 | 42,30 | 42,45 | 42,14 | 42,30 | 0,09% | - |
| 20.10.2026 | 42,20 | 42,41 | 42,10 | 42,26 | 0,21% | - |
| 19.10.2026 | 42,34 | 42,38 | 42,10 | 42,17 | 0,02% | - |
| 16.10.2026 | 42,18 | 42,31 | 42,04 | 42,16 | -0,60% | 5,00 |
| 15.10.2026 | 42,27 | 42,50 | 42,07 | 42,42 | 2,67% | 3,00 |
| 14.10.2026 | 41,22 | 41,44 | 41,04 | 41,31 | -0,41% | - |
| 13.10.2026 | 41,42 | 41,61 | 41,25 | 41,48 | 2,37% | - |
| 12.10.2026 | 40,70 | 40,70 | 40,37 | 40,52 | -0,54% | 490,00 |
| 09.10.2026 | 40,53 | 40,87 | 40,53 | 40,74 | 3,78% | 3,00 |
| 08.10.2026 | 39,34 | 39,47 | 38,86 | 39,26 | -0,33% | - |
| 07.10.2026 | 39,15 | 39,55 | 39,08 | 39,39 | 0,78% | - |
| 06.10.2026 | 38,89 | 39,29 | 38,88 | 39,08 | -0,24% | - |
| 05.10.2026 | 39,06 | 39,19 | 39,03 | 39,18 | 1,90% | - |
| 02.10.2026 | 38,56 | 38,64 | 38,44 | 38,45 | 0,75% | - |
| 01.10.2026 | 38,20 | 38,44 | 38,06 | 38,16 | -2,44% | - |
| 30.09.2026 | 39,14 | 39,33 | 39,09 | 39,12 | 1,20% | - |
| 29.09.2026 | 38,50 | 38,68 | 38,48 | 38,65 | 0,55% | - |
| 28.09.2026 | 38,24 | 38,53 | 37,96 | 38,44 | -0,86% | - |
| 25.09.2026 | 38,46 | 38,85 | 38,46 | 38,78 | 1,48% | 33,00 |
| 24.09.2026 | 38,36 | 38,37 | 37,83 | 38,21 | -0,98% | - |
| 23.09.2026 | 38,72 | 38,99 | 38,59 | 38,59 | -1,00% | - |
| 22.09.2026 | 38,75 | 38,99 | 38,68 | 38,98 | 0,37% | - |
| 21.09.2026 | 38,16 | 38,87 | 38,16 | 38,84 | 1,86% | - |
| 18.09.2026 | 38,14 | 38,25 | 37,88 | 38,13 | -1,27% | - |
| 17.09.2026 | 38,44 | 38,86 | 38,42 | 38,62 | 2,03% | - |
| 16.09.2026 | 37,96 | 38,17 | 37,63 | 37,85 | -0,03% | - |
| 15.09.2026 | 37,90 | 38,15 | 37,73 | 37,86 | -0,11% | - |
| 14.09.2026 | 37,92 | 38,01 | 37,82 | 37,90 | 0,96% | - |
| 11.09.2026 | 37,44 | 37,55 | 37,22 | 37,54 | 1,34% | - |
| 10.09.2026 | 37,00 | 37,20 | 36,86 | 37,04 | -0,01% | - |
| 09.09.2026 | 37,14 | 37,31 | 37,02 | 37,05 | -0,43% | - |
| 08.09.2026 | 37,34 | 37,46 | 37,07 | 37,21 | -1,35% | - |
| 07.09.2026 | 37,13 | 37,76 | 37,12 | 37,72 | 0,82% | - |
| 04.09.2026 | 37,46 | 37,74 | 37,35 | 37,41 | -2,30% | - |
| 03.09.2026 | 38,23 | 38,33 | 37,98 | 38,29 | 0,90% | - |
| 02.09.2026 | 37,95 | 38,06 | 37,75 | 37,95 | -0,28% | - |
| 01.09.2026 | 38,14 | 38,17 | 37,47 | 38,06 | 1,48% | - |
| 31.08.2026 | 37,46 | 37,54 | 37,37 | 37,50 | 0,15% | 50,00 |
| 28.08.2026 | 37,50 | 37,56 | 37,31 | 37,45 | -1,25% | - |
| 27.08.2026 | 37,72 | 37,95 | 37,49 | 37,92 | 0,53% | 50,00 |
| 26.08.2026 | 37,60 | 37,73 | 37,48 | 37,72 | 0,49% | - |
| 25.08.2026 | 37,57 | 37,63 | 37,42 | 37,54 | 1,75% | - |
| 24.08.2026 | 37,18 | 37,27 | 36,87 | 36,89 | -1,84% | - |
| 21.08.2026 | 37,37 | 37,62 | 37,29 | 37,58 | 1,28% | - |
| 20.08.2026 | 37,10 | 37,15 | 37,06 | 37,11 | -1,28% | - |
| 19.08.2026 | 37,48 | 37,59 | 37,38 | 37,59 | 0,08% | - |
| 18.08.2026 | 37,44 | 37,65 | 37,43 | 37,56 | -2,10% | - |
| 17.08.2026 | 38,45 | 38,51 | 38,24 | 38,36 | -1,26% | - |
| 14.08.2026 | 38,83 | 39,05 | 38,80 | 38,85 | 0,86% | - |
| 13.08.2026 | 38,41 | 38,54 | 38,36 | 38,52 | 0,46% | - |
| 12.08.2026 | 38,07 | 38,38 | 38,06 | 38,35 | -0,75% | - |
| 11.08.2026 | 38,62 | 38,77 | 38,55 | 38,64 | -0,59% | - |
| 10.08.2026 | 38,99 | 39,08 | 38,87 | 38,87 | -0,12% | - |
| 07.08.2026 | 38,86 | 39,19 | 38,81 | 38,91 | -0,46% | - |
| 06.08.2026 | 38,43 | 40,14 | 38,38 | 39,09 | 4,38% | - |
| 05.08.2026 | 37,75 | 37,77 | 37,33 | 37,45 | -0,48% | - |
| 04.08.2026 | 37,84 | 37,86 | 37,23 | 37,63 | -2,79% | 59,00 |
| 03.08.2026 | 38,86 | 39,03 | 38,43 | 38,71 | 1,77% | 18,00 |
| 31.07.2026 | 38,41 | 38,93 | 37,26 | 38,04 | 2,24% | - |
| 30.07.2026 | 35,65 | 37,50 | 35,53 | 37,20 | 2,71% | 270,00 |
| 29.07.2026 | 36,41 | 36,53 | 36,10 | 36,22 | 1,43% | - |
| 28.07.2026 | 35,51 | 35,72 | 35,50 | 35,71 | 1,62% | - |
| 27.07.2026 | 35,16 | 35,24 | 34,92 | 35,14 | 1,47% | - |
| 24.07.2026 | 34,63 | 34,69 | 34,45 | 34,63 | 1,38% | - |
| 23.07.2026 | 34,15 | 34,26 | 33,96 | 34,16 | -1,24% | - |
| 22.07.2026 | 34,46 | 34,65 | 34,43 | 34,59 | 0,17% | - |
| 21.07.2026 | 34,41 | 34,61 | 34,33 | 34,53 | 0,66% | - |
| 20.07.2026 | 34,15 | 34,60 | 34,08 | 34,31 | 0,63% | 3,00 |
| 17.07.2026 | 33,92 | 34,25 | 33,87 | 34,09 | 2,07% | - |
| 16.07.2026 | 33,40 | 33,43 | 33,05 | 33,40 | 1,60% | - |
| 15.07.2026 | 32,84 | 33,00 | 32,76 | 32,88 | -0,44% | - |
| 14.07.2026 | 33,51 | 33,51 | 33,02 | 33,02 | 0,12% | - |
| 13.07.2026 | 33,25 | 33,26 | 32,84 | 32,98 | -0,54% | 1,00 |
| 10.07.2026 | 33,06 | 33,19 | 32,96 | 33,16 | -0,44% | 1,00 |
| 09.07.2026 | 33,21 | 33,50 | 33,20 | 33,31 | -0,49% | 1,00 |
| 08.07.2026 | 33,74 | 33,76 | 32,98 | 33,47 | -0,79% | - |
| 07.07.2026 | 33,41 | 33,83 | 33,39 | 33,74 | 1,40% | - |
| 06.07.2026 | 33,18 | 33,30 | 33,18 | 33,27 | 1,37% | - |
| 03.07.2026 | 32,80 | 32,99 | 32,62 | 32,82 | -0,97% | - |
| 02.07.2026 | 32,79 | 33,16 | 32,75 | 33,14 | 2,51% | - |
| 01.07.2026 | 32,38 | 32,38 | 31,96 | 32,33 | -0,03% | - |
| 30.06.2026 | 32,58 | 32,69 | 32,30 | 32,34 | -1,16% | - |
| 29.06.2026 | 32,74 | 32,75 | 32,42 | 32,72 | 0,72% | - |
| 26.06.2026 | 32,31 | 33,13 | 32,27 | 32,49 | 0,25% | 190,00 |
| 25.06.2026 | 32,40 | 32,51 | 32,27 | 32,41 | -0,12% | - |
| 24.06.2026 | 32,39 | 32,66 | 32,39 | 32,45 | 0,78% | 242,00 |
| 23.06.2026 | 32,31 | 32,41 | 31,93 | 32,20 | -0,45% | 101,00 |
| 22.06.2026 | 32,85 | 32,85 | 32,07 | 32,34 | -1,36% | - |
| 19.06.2026 | 32,96 | 33,00 | 32,66 | 32,79 | -0,24% | 40,00 |