32,889$
0,75%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 32,69 | 32,70 | 32,65 | 32,65 | -1,20% | - |
| 26.09.2025 | 33,02 | 33,07 | 32,95 | 33,04 | 3,01% | - |
| 25.09.2025 | 32,14 | 32,14 | 32,07 | 32,08 | -0,58% | - |
| 24.09.2025 | 32,30 | 32,30 | 32,26 | 32,26 | -0,30% | - |
| 23.09.2025 | 32,36 | 32,36 | 32,33 | 32,36 | 0,78% | - |
| 22.09.2025 | 32,23 | 32,23 | 32,10 | 32,11 | -0,06% | - |
| 18.09.2025 | 32,18 | 32,18 | 32,13 | 32,13 | -0,73% | - |
| 17.09.2025 | 32,38 | 32,55 | 32,36 | 32,36 | -0,32% | - |
| 16.09.2025 | 32,35 | 32,48 | 32,35 | 32,47 | 0,75% | - |
| 15.09.2025 | 32,22 | 32,26 | 32,14 | 32,23 | -0,32% | - |
| 11.09.2025 | 32,11 | 32,33 | 32,09 | 32,33 | 0,76% | - |
| 10.09.2025 | 32,17 | 32,17 | 32,09 | 32,09 | -0,03% | - |
| 09.09.2025 | 32,04 | 32,14 | 32,00 | 32,09 | -1,23% | - |
| 08.09.2025 | 32,35 | 32,50 | 32,31 | 32,50 | 0,98% | - |
| 05.09.2025 | 32,15 | 32,22 | 32,15 | 32,18 | 1,40% | - |
| 04.09.2025 | 31,77 | 31,77 | 31,73 | 31,74 | 0,51% | - |
| 03.09.2025 | 31,45 | 31,59 | 31,45 | 31,58 | -0,02% | - |
| 02.09.2025 | 31,72 | 31,72 | 31,53 | 31,58 | -0,24% | - |
| 29.08.2025 | 31,70 | 31,70 | 31,66 | 31,66 | -2,08% | - |
| 28.08.2025 | 32,16 | 32,41 | 32,16 | 32,33 | 0,95% | - |
| 27.08.2025 | 31,89 | 32,03 | 31,88 | 32,03 | 0,30% | - |
| 26.08.2025 | 31,62 | 31,93 | 31,62 | 31,93 | -0,05% | - |
| 25.08.2025 | 31,96 | 32,06 | 31,95 | 31,95 | -3,19% | - |
| 22.08.2025 | 32,51 | 33,01 | 32,51 | 33,00 | 1,80% | - |
| 21.08.2025 | 32,53 | 32,54 | 32,41 | 32,42 | -1,99% | - |
| 20.08.2025 | 33,13 | 33,14 | 32,85 | 33,07 | 2,60% | - |
| 19.08.2025 | 32,22 | 32,25 | 32,22 | 32,24 | 1,23% | - |
| 18.08.2025 | 31,84 | 31,86 | 31,82 | 31,84 | -1,26% | - |
| 15.08.2025 | 32,28 | 32,28 | 32,25 | 32,25 | 0,56% | - |
| 14.08.2025 | 32,24 | 32,24 | 32,07 | 32,07 | -1,06% | - |
| 13.08.2025 | 32,46 | 32,48 | 32,41 | 32,41 | -0,61% | - |
| 12.08.2025 | 32,54 | 32,65 | 32,50 | 32,61 | 1,66% | - |
| 11.08.2025 | 32,35 | 32,40 | 32,08 | 32,08 | -0,83% | - |
| 08.08.2025 | 32,33 | 32,36 | 32,33 | 32,35 | 0,34% | - |
| 07.08.2025 | 32,17 | 32,24 | 32,12 | 32,24 | 1,17% | - |
| 06.08.2025 | 31,82 | 31,90 | 31,63 | 31,86 | 2,95% | - |
| 05.08.2025 | 31,17 | 31,17 | 30,95 | 30,95 | -0,88% | - |
| 04.08.2025 | 30,98 | 31,27 | 30,98 | 31,23 | 1,76% | - |
| 01.08.2025 | 30,81 | 30,87 | 30,59 | 30,69 | 4,57% | - |
| 31.07.2025 | 29,05 | 29,35 | 28,90 | 29,35 | 2,35% | - |
| 30.07.2025 | 28,84 | 28,84 | 28,67 | 28,67 | -0,14% | - |
| 29.07.2025 | 28,74 | 28,74 | 28,70 | 28,71 | -0,11% | - |
| 28.07.2025 | 28,79 | 28,81 | 28,62 | 28,74 | 0,29% | - |
| 25.07.2025 | 28,64 | 28,66 | 28,64 | 28,66 | -1,45% | - |
| 24.07.2025 | 28,86 | 29,14 | 28,86 | 29,08 | -0,73% | - |
| 23.07.2025 | 29,18 | 29,31 | 29,17 | 29,30 | 0,45% | - |
| 22.07.2025 | 29,12 | 29,18 | 29,11 | 29,16 | 0,08% | - |
| 21.07.2025 | 29,06 | 29,17 | 29,06 | 29,14 | 0,62% | - |
| 18.07.2025 | 28,99 | 29,02 | 28,96 | 28,96 | -0,76% | - |
| 17.07.2025 | 29,19 | 29,20 | 29,18 | 29,18 | 0,60% | - |
| 16.07.2025 | 28,84 | 29,14 | 28,83 | 29,01 | 0,20% | - |
| 15.07.2025 | 29,09 | 29,09 | 28,95 | 28,95 | 0,44% | - |
| 14.07.2025 | 28,89 | 28,89 | 28,82 | 28,83 | 0,47% | - |
| 11.07.2025 | 28,84 | 28,84 | 28,69 | 28,69 | 1,55% | - |
| 10.07.2025 | 28,36 | 28,36 | 28,22 | 28,25 | -2,40% | - |
| 09.07.2025 | 28,59 | 29,06 | 28,57 | 28,95 | 0,96% | - |
| 08.07.2025 | 28,55 | 28,77 | 28,55 | 28,67 | -0,02% | - |
| 07.07.2025 | 28,82 | 28,82 | 28,67 | 28,68 | -1,94% | - |
| 03.07.2025 | 29,25 | 29,26 | 29,19 | 29,25 | -0,04% | - |
| 02.07.2025 | 29,21 | 29,26 | 29,20 | 29,26 | -3,00% | - |
| 01.07.2025 | 29,55 | 30,17 | 29,46 | 30,17 | 2,39% | - |
| 30.06.2025 | 29,42 | 29,46 | 29,41 | 29,46 | 0,99% | - |
| 27.06.2025 | 29,16 | 29,22 | 29,15 | 29,17 | -1,61% | - |
| 26.06.2025 | 29,63 | 29,66 | 29,63 | 29,65 | -0,24% | - |
| 25.06.2025 | 29,73 | 29,79 | 29,61 | 29,72 | -1,35% | - |
| 24.06.2025 | 29,98 | 30,17 | 29,98 | 30,13 | 1,15% | - |
| 23.06.2025 | 29,76 | 29,86 | 29,72 | 29,78 | -0,44% | - |
| 20.06.2025 | 29,93 | 29,95 | 29,92 | 29,92 | -1,32% | - |
| 18.06.2025 | 30,38 | 30,43 | 30,32 | 30,32 | 1,64% | - |
| 17.06.2025 | 30,09 | 30,09 | 29,83 | 29,83 | -1,10% | - |
| 16.06.2025 | 30,15 | 30,37 | 30,09 | 30,16 | 0,29% | - |
| 13.06.2025 | 30,03 | 30,10 | 30,03 | 30,07 | -2,26% | - |
| 12.06.2025 | 30,81 | 30,82 | 30,74 | 30,77 | 1,98% | - |
| 11.06.2025 | 30,11 | 30,19 | 30,08 | 30,17 | -0,73% | - |
| 10.06.2025 | 30,45 | 30,45 | 30,38 | 30,39 | 0,53% | - |
| 09.06.2025 | 30,20 | 30,23 | 30,20 | 30,23 | 1,18% | - |
| 06.06.2025 | 29,92 | 29,92 | 29,87 | 29,88 | 0,17% | - |
| 05.06.2025 | 29,93 | 29,97 | 29,80 | 29,83 | -2,03% | - |
| 04.06.2025 | 30,27 | 30,45 | 30,26 | 30,45 | -0,78% | - |
| 03.06.2025 | 30,78 | 30,78 | 30,68 | 30,68 | -0,65% | - |
| 02.06.2025 | 30,83 | 30,91 | 30,83 | 30,89 | 0,23% | - |
| 30.05.2025 | 30,84 | 30,84 | 30,73 | 30,81 | 0,18% | - |
| 29.05.2025 | 30,70 | 30,77 | 30,68 | 30,76 | 0,45% | - |
| 28.05.2025 | 30,67 | 30,67 | 30,62 | 30,62 | -0,36% | - |
| 27.05.2025 | 30,75 | 30,76 | 30,70 | 30,73 | -1,51% | - |
| 23.05.2025 | 31,09 | 31,20 | 31,06 | 31,20 | 2,02% | - |
| 22.05.2025 | 30,71 | 30,71 | 30,57 | 30,59 | -0,37% | - |
| 21.05.2025 | 30,69 | 30,97 | 30,69 | 30,70 | -0,95% | - |
| 20.05.2025 | 30,92 | 31,01 | 30,92 | 31,00 | 0,65% | - |
| 19.05.2025 | 30,74 | 30,80 | 30,74 | 30,80 | 1,25% | - |
| 16.05.2025 | 30,64 | 30,65 | 30,39 | 30,42 | 1,46% | - |
| 15.05.2025 | 29,80 | 30,06 | 29,78 | 29,98 | 1,34% | - |
| 14.05.2025 | 29,81 | 29,81 | 29,58 | 29,58 | -2,36% | - |
| 13.05.2025 | 30,25 | 30,30 | 30,24 | 30,30 | -1,29% | - |
| 12.05.2025 | 30,77 | 30,77 | 30,64 | 30,69 | -2,51% | - |
| 09.05.2025 | 31,54 | 31,55 | 31,47 | 31,49 | 0,31% | - |
| 08.05.2025 | 31,58 | 31,58 | 31,39 | 31,39 | 0,30% | - |
| 07.05.2025 | 31,15 | 31,34 | 31,11 | 31,30 | -0,28% | - |
| 06.05.2025 | 31,12 | 31,38 | 31,12 | 31,38 | 0,90% | - |
| 05.05.2025 | 31,24 | 31,43 | 31,09 | 31,10 | 0,45% | - |