JAPAN TOBACCO - Price History
Monthly price history for JAT.F (JAPAN TOBACCO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €26.19 | €26.19 |
| April 2024 | €25.02 | €25.02 |
| March 2024 | €24.47 | €24.47 |
| February 2024 | €24.02 | €24.02 |
| January 2024 | €23.88 | €23.88 |
| December 2023 | €23.28 | €23.28 |
| November 2023 | €23.66 | €23.66 |
| October 2023 | €21.47 | €21.47 |
| September 2023 | €21.71 | €21.71 |
| August 2023 | €19.90 | €19.90 |
| July 2023 | €20.20 | €20.20 |
| June 2023 | €19.75 | €19.75 |
| May 2023 | €20.50 | €20.50 |
| April 2023 | €19.37 | €19.37 |
| March 2023 | €18.98 | €18.98 |
| February 2023 | €19 | €19 |
| January 2023 | €18.57 | €18.57 |
| December 2022 | €18.57 | €18.57 |
| November 2022 | €19.50 | €19.50 |
| October 2022 | €17.52 | €17.52 |
| September 2022 | €16.80 | €16.80 |
| August 2022 | €17.18 | €17.18 |
| July 2022 | €18.10 | €18.10 |
| June 2022 | €16.35 | €16.35 |
| May 2022 | €16.92 | €16.92 |
| April 2022 | €16.14 | €16.14 |
| March 2022 | €15.26 | €15.26 |
| February 2022 | €16.70 | €16.70 |
| January 2022 | €17.70 | €17.70 |
| December 2021 | €17.70 | €17.70 |
| November 2021 | €18 | €18 |
| October 2021 | €16.75 | €16.75 |
| September 2021 | €16.74 | €16.74 |
| August 2021 | €16.36 | €16.36 |
| July 2021 | €16.35 | €16.35 |
| June 2021 | €15.90 | €15.90 |
| May 2021 | €16.40 | €16.40 |
| April 2021 | €15.98 | €15.98 |
| March 2021 | €16.22 | €16.22 |
| February 2021 | €15.26 | €15.26 |
| January 2021 | €16.49 | €16.49 |
| December 2020 | €16.70 | €16.70 |
| November 2020 | €17.20 | €17.20 |
| October 2020 | €15.78 | €15.78 |
| September 2020 | €15.88 | €15.88 |
| August 2020 | €15.39 | €15.39 |
| July 2020 | €14.25 | €14.25 |
| June 2020 | €16.14 | €16.14 |
| May 2020 | €18.24 | €18.24 |
| April 2020 | €17.96 | €17.96 |
| March 2020 | €17.15 | €17.15 |
| February 2020 | €18.18 | €18.18 |
| January 2020 | €18.81 | €18.81 |
| December 2019 | €20 | €20 |
| November 2019 | €20.88 | €20.88 |
| October 2019 | €20 | €20 |
| September 2019 | €20.26 | €20.26 |
| August 2019 | €19 | €19 |
| July 2019 | €19.99 | €19.99 |
| June 2019 | €19.65 | €19.65 |
| May 2019 | €20.34 | €20.34 |
| April 2019 | €20.26 | €20.26 |
| March 2019 | €21.89 | €21.89 |
| February 2019 | €22.40 | €22.40 |
| January 2019 | €21.80 | €21.80 |
| December 2018 | €21.20 | €21.20 |
| November 2018 | €21.65 | €21.65 |
| October 2018 | €23.22 | €23.22 |
| September 2018 | €22.23 | €22.23 |
| August 2018 | €22.35 | €22.35 |
| July 2018 | €24.17 | €24.17 |
| June 2018 | €24.44 | €24.44 |
| May 2018 | €23.53 | €23.53 |
| April 2018 | €23.14 | €23.14 |
| March 2018 | €22.91 | €22.91 |
| February 2018 | €23.11 | €23.11 |
| January 2018 | €26.49 | €26.49 |
| December 2017 | €26.72 | €26.72 |
| November 2017 | €27.74 | €27.74 |
| October 2017 | €28.17 | €28.17 |
| September 2017 | €28.33 | €28.33 |
| August 2017 | €28.25 | €28.25 |
| July 2017 | €29.15 | €29.15 |
| June 2017 | €30.40 | €30.40 |
| May 2017 | €33.13 | €33.13 |
| April 2017 | €30.50 | €30.50 |
| March 2017 | €30.20 | €30.20 |
| February 2017 | €31.11 | €31.11 |
| January 2017 | €31.34 | €31.34 |
| December 2016 | €30.82 | €30.82 |
| November 2016 | €33 | €33 |
| October 2016 | €35.54 | €35.54 |
| September 2016 | €35.92 | €35.92 |
| August 2016 | €34.43 | €34.43 |
| July 2016 | €34.21 | €34.21 |
| June 2016 | €35.19 | €35.19 |
| May 2016 | €35.23 | €35.23 |
| April 2016 | €37.61 | €37.61 |
| March 2016 | €36.46 | €36.46 |
| February 2016 | €35.90 | €35.90 |
| January 2016 | €35.14 | €35.14 |
| December 2015 | €34.32 | €34.32 |
| November 2015 | €33.58 | €33.58 |
| October 2015 | €32.03 | €32.03 |
| September 2015 | €27.72 | €27.72 |
| August 2015 | €31.42 | €31.42 |
| July 2015 | €35.73 | €35.73 |
| June 2015 | €31.62 | €31.62 |
| May 2015 | €33.20 | €33.20 |
| April 2015 | €31.73 | €31.73 |
| March 2015 | €29.14 | €29.14 |
| February 2015 | €27.97 | €27.97 |
| January 2015 | €23.65 | €23.65 |
| December 2014 | €22.70 | €22.70 |
| November 2014 | €25.25 | €25.64 |
| October 2014 | €25.89 | €26.29 |
| September 2014 | €25.10 | €25.48 |
| August 2014 | €25.80 | €26.20 |
| July 2014 | €26.76 | €27.17 |
| June 2014 | €26.50 | €26.90 |
| May 2014 | €24.35 | €24.72 |
| April 2014 | €23.21 | €23.56 |
| March 2014 | €22.34 | €22.68 |
| February 2014 | €22.60 | €22.95 |
| January 2014 | €22.13 | €22.47 |
| December 2013 | €23.01 | €23.36 |
| November 2013 | €24.71 | €25.09 |
| October 2013 | €25.68 | €26.08 |
| September 2013 | €26.14 | €26.54 |
| August 2013 | €25.31 | €25.70 |
| July 2013 | €25.79 | €26.18 |
| June 2013 | €26.49 | €26.90 |
| May 2013 | €26.35 | €26.76 |
| April 2013 | €28.26 | €28.69 |
| March 2013 | €24.90 | €25.29 |
| February 2013 | €23.53 | €23.89 |
| January 2013 | €22.50 | €22.84 |
| December 2012 | €20.79 | €21.10 |
| November 2012 | €22.48 | €22.83 |
| October 2012 | €20.68 | €21 |
| September 2012 | €22.76 | €23.11 |
| August 2012 | €23.50 | €23.86 |
| July 2012 | €25.06 | €25.44 |
| June 2012 | €23.16 | €23.51 |
| May 2012 | €21.87 | €4,441.73 |
| April 2012 | €20.34 | €4,130.98 |
| March 2012 | €20.83 | €4,230.46 |
| February 2012 | €19.50 | €3,959.16 |
| January 2012 | €18.19 | €3,693.09 |
| December 2011 | €17.78 | €3,611.50 |
| November 2011 | €17.18 | €3,489.45 |
| October 2011 | €17.82 | €3,619.20 |
| September 2011 | €17.17 | €3,485.73 |
| August 2011 | €14.52 | €2,949.13 |
| July 2011 | €15.46 | €3,138.56 |
| June 2011 | €12.96 | €2,631.45 |
| May 2011 | €13.05 | €2,649.90 |
| April 2011 | €12.70 | €2,579.62 |
| March 2011 | €12.54 | €2,547.21 |
| February 2011 | €14.70 | €2,985.82 |
| January 2011 | €13.49 | €2,739.46 |
| December 2010 | €13.65 | €2,771.38 |
| November 2010 | €12.70 | €2,579.16 |
| October 2010 | €10.90 | €2,214.41 |
| September 2010 | €12 | €2,437.43 |
| August 2010 | €11.96 | €2,429.53 |
| July 2010 | €12.04 | €2,444.10 |
| June 2010 | €12.55 | €2,548.30 |
| May 2010 | €12.47 | €2,532.55 |
| April 2010 | €12.80 | €2,599.70 |
| March 2010 | €13.56 | €2,753.45 |
| February 2010 | €12.93 | €2,646.75 |
| January 2010 | €12.65 | €2,588.75 |
| December 2009 | €11.48 | €2,350.95 |
| November 2009 | €9.58 | €1,962.09 |
| October 2009 | €9.21 | €1,885.10 |
| September 2009 | €11.34 | €2,321.78 |
| August 2009 | €9.83 | €2,029.91 |
| July 2009 | €9.80 | €2,023.17 |
| June 2009 | €10.76 | €2,223.43 |
| May 2009 | €9.67 | €1,997.67 |
| April 2009 | €9.12 | €1,882.78 |
| March 2009 | €9.68 | €1,998.46 |
| February 2009 | €9.19 | €1,918.86 |
| January 2009 | €10.79 | €2,252.29 |
| December 2008 | €10.97 | €2,291.53 |
| November 2008 | €13.47 | €2,812.61 |
| October 2008 | €13.24 | €2,765.31 |
| September 2008 | €12.48 | €2,606.55 |
| August 2008 | €15.26 | €3,205.17 |
| July 2008 | €14.16 | €2,974.10 |
| June 2008 | €12.76 | €2,680.39 |
| May 2008 | €14.87 | €3,124.57 |
| April 2008 | €14.83 | €3,115 |
| March 2008 | €15.01 | €3,153.19 |
| February 2008 | €15.93 | €3,364.50 |
| January 2008 | €16.72 | €3,530.90 |
| December 2007 | €18.93 | €3,996.30 |
| November 2007 | €18.35 | €3,873.90 |
| October 2007 | €18.99 | €4,009.80 |
| September 2007 | €18.22 | €3,847.90 |
| August 2007 | €18.93 | €4,011.90 |
| July 2007 | €17.42 | €3,692.30 |
| June 2007 | €17.22 | €3,649.50 |
| May 2007 | €18.22 | €3,861.80 |
| April 2007 | €16.89 | €3,580.10 |
| March 2007 | €17.33 | €3,673 |
| February 2007 | €16.22 | €3,451.50 |
| January 2007 | €17.24 | €3,668 |
| December 2006 | €17.19 | €3,657.80 |
| November 2006 | €15.70 | €3,339.90 |
| October 2006 | €16 | €3,403.90 |
| September 2006 | €14.31 | €3,044.20 |
| August 2006 | €14 | €2,991.40 |
| July 2006 | €14.04 | €2,999.10 |
| June 2006 | €13.28 | €2,836.60 |
| May 2006 | €12.96 | €2,767.30 |
| April 2006 | €14.77 | €3,155.60 |
| March 2006 | €13.38 | €2,858.80 |
| February 2006 | €13.13 | €14,332.50 |
| January 2006 | €11.64 | €12,701.90 |
| December 2005 | €11.24 | €12,265.90 |
| November 2005 | €10.42 | €11,367.10 |
| October 2005 | €11.95 | €13,042.60 |
| September 2005 | €11.91 | €12,998.10 |
| August 2005 | €10.61 | €11,630.60 |
| July 2005 | €10.62 | €11,639.30 |
| June 2005 | €10 | €10,966.90 |
| May 2005 | €9.53 | €10,442.20 |
| April 2005 | €8.89 | €9,748 |
| March 2005 | €7.78 | €8,524 |
| February 2005 | €7.44 | €8,159 |
| January 2005 | €7.31 | €8,015 |
| December 2004 | €7.42 | €8,138 |
| November 2004 | €6.44 | €7,065 |
| October 2004 | €6.26 | €6,869 |
| September 2004 | €6.03 | €6,614 |
| August 2004 | €6 | €6,624 |
| July 2004 | €5.67 | €6,252 |
| June 2004 | €5.79 | €6,383 |
| May 2004 | €5.85 | €6,454 |
| April 2004 | €6 | €6,622 |
| March 2004 | €5.31 | €5,855 |
| February 2004 | €5.14 | €5,666 |
| January 2004 | €5.04 | €5,554 |
| December 2003 | €5.24 | €5,786 |
| November 2003 | €4.98 | €5,493 |
| October 2003 | €5.19 | €5,724 |
| September 2003 | €5.07 | €5,589 |
| August 2003 | €4.78 | €5,272 |
| July 2003 | €4.71 | €5,200 |
| June 2003 | €4.22 | €4,659 |
| May 2003 | €4.56 | €5,036 |
| April 2003 | €4.62 | €5,100 |
| March 2003 | €4.90 | €5,400 |
| February 2003 | €4.94 | €5,450 |
| January 2003 | €5.30 | €5,850 |
| December 2002 | €5.58 | €6,150 |
| November 2002 | €5.58 | €6,150 |
| October 2002 | €5.80 | €6,400 |
| September 2002 | €5.71 | €6,300 |
| August 2002 | €6.21 | €6,850 |
| July 2002 | €5.98 | €6,600 |
| June 2002 | €6.03 | €6,650 |
| May 2002 | €6.44 | €7,100 |
| April 2002 | €6.03 | €6,650 |
| March 2002 | €6.21 | €6,850 |
| February 2002 | €5.80 | €6,400 |
| January 2002 | €5.53 | €6,100 |
| December 2001 | €6.26 | €6,900 |
| November 2001 | €6.53 | €7,200 |
| October 2001 | €6.48 | €7,150 |
| September 2001 | €7.07 | €7,800 |
| August 2001 | €6.98 | €7,700 |
| July 2001 | €7.43 | €8,200 |
| June 2001 | €7.25 | €8,000 |
| May 2001 | €7.25 | €8,000 |
| April 2001 | €6.44 | €7,100 |
| March 2001 | €6.75 | €7,450 |
| February 2001 | €6.98 | €7,700 |
| January 2001 | €6.75 | €7,450 |
| December 2000 | €7.34 | €8,100 |
| November 2000 | €6.62 | €7,300 |
| October 2000 | €7.07 | €7,800 |
| September 2000 | €8.05 | €8,880 |
| August 2000 | €7.80 | €8,600 |
| July 2000 | €7.43 | €8,200 |
| June 2000 | €8.34 | €9,200 |
| May 2000 | €7.48 | €8,250 |
| April 2000 | €7.39 | €8,150 |
| March 2000 | €6.62 | €7,300 |
| February 2000 | €6.60 | €7,280 |
| January 2000 | €7.63 | €8,420 |
| December 1999 | €6.53 | €7,200 |
| November 1999 | €8.07 | €8,900 |
JAT.F
Price: €26.19
52 week price:
Dividend Yield: 7.42%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 72.35%
Payout Ratio Range:
Dividend Per Share: 1.20 EUR
Earnings Per Share: 1.63 EUR
P/E Ratio: 13.81
Exchange: FRA
Sector: Consumer Defensive
Industry: Tobacco
Volume: 100
Market Capitalization: 46.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: -28.13%
DGR5: 30.00%
DGR10: 30.00%