Comparing Back to the side-by-side chart ↗
JAPAN TOBACCO INC. (2914.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7463.00 | 7573.00 | 7455.00 | 7484.00 | -0.21% | 4,671,600 |
| 2026-10-15 | 7400.00 | 7523.00 | 7353.00 | 7500.00 | +2.25% | 6,654,400 |
| 2026-10-14 | 7303.00 | 7343.00 | 7226.00 | 7335.00 | +0.22% | 3,280,500 |
| 2026-10-13 | 7235.00 | 7343.00 | 7215.00 | 7319.00 | +1.23% | 5,190,000 |
| 2026-10-09 | 7099.00 | 7297.00 | 7099.00 | 7230.00 | +3.88% | 8,322,800 |
| 2026-10-08 | 6997.00 | 6997.00 | 6892.00 | 6960.00 | -0.43% | 3,418,000 |
| 2026-10-07 | 6938.00 | 7015.00 | 6928.00 | 6990.00 | +0.78% | 3,810,300 |
| 2026-10-06 | 6939.00 | 6958.00 | 6880.00 | 6936.00 | +0.09% | 3,119,900 |
| 2026-10-05 | 6848.00 | 6930.00 | 6824.00 | 6930.00 | +1.46% | 2,893,000 |
| 2026-10-02 | 6816.00 | 6863.00 | 6774.00 | 6830.00 | -0.38% | 3,875,700 |
| 2026-10-01 | 6889.00 | 6911.00 | 6813.00 | 6856.00 | -1.86% | 5,112,800 |
| 2026-09-30 | 6899.00 | 7001.00 | 6865.00 | 6986.00 | +1.47% | 4,635,800 |
| 2026-09-29 | 6842.00 | 6920.00 | 6794.00 | 6885.00 | +0.51% | 5,090,100 |
| 2026-09-28 | 6980.00 | 6990.00 | 6850.00 | 6850.00 | -1.34% | 4,988,800 |
| 2026-09-25 | 6870.00 | 6943.00 | 6842.00 | 6943.00 | +1.03% | 4,213,200 |
| 2026-09-24 | 6883.00 | 6901.00 | 6812.00 | 6872.00 | -0.20% | 4,521,300 |
| 2026-09-18 | 6857.00 | 6890.00 | 6787.00 | 6886.00 | -0.43% | 4,739,800 |
| 2026-09-17 | 6810.00 | 6916.00 | 6809.00 | 6916.00 | +2.11% | 3,711,900 |
| 2026-09-16 | 6758.00 | 6849.00 | 6746.00 | 6773.00 | -0.10% | 3,055,100 |
| 2026-09-15 | 6795.00 | 6810.00 | 6738.00 | 6780.00 | +0.25% | 2,671,100 |
| 2026-09-14 | 6706.00 | 6770.00 | 6670.00 | 6763.00 | +1.05% | 2,312,100 |
| 2026-09-11 | 6500.00 | 6737.00 | 6500.00 | 6693.00 | +1.19% | 4,288,600 |
| 2026-09-10 | 6613.00 | 6653.00 | 6586.00 | 6614.00 | +0.06% | 2,854,700 |
| 2026-09-09 | 6655.00 | 6667.00 | 6605.00 | 6610.00 | -0.75% | 3,027,500 |
| 2026-09-08 | 6700.00 | 6718.00 | 6641.00 | 6660.00 | -1.13% | 3,558,500 |
| 2026-09-07 | 6779.00 | 6796.00 | 6726.00 | 6736.00 | -0.98% | 3,211,800 |
| 2026-09-04 | 6928.00 | 6928.00 | 6765.00 | 6803.00 | -2.09% | 5,485,700 |
| 2026-09-03 | 6998.00 | 7013.00 | 6942.00 | 6948.00 | -0.79% | 2,667,400 |
| 2026-09-02 | 7070.00 | 7072.00 | 6991.00 | 7003.00 | -0.67% | 2,952,300 |
| 2026-09-01 | 6935.00 | 7109.00 | 6920.00 | 7050.00 | +1.66% | 3,448,000 |
| 2026-08-31 | 6927.00 | 6950.00 | 6901.00 | 6935.00 | -0.19% | 3,810,100 |
| 2026-08-28 | 6948.00 | 6996.00 | 6926.00 | 6948.00 | -0.76% | 2,943,700 |
| 2026-08-27 | 6995.00 | 7058.00 | 6979.00 | 7001.00 | +0.26% | 2,297,300 |
| 2026-08-26 | 7014.00 | 7018.00 | 6965.00 | 6983.00 | -0.04% | 1,875,000 |
| 2026-08-25 | 6976.00 | 7007.00 | 6944.00 | 6986.00 | +1.39% | 2,691,100 |
| 2026-08-24 | 6941.00 | 6974.00 | 6878.00 | 6890.00 | -1.29% | 2,769,400 |
| 2026-08-21 | 6909.00 | 6980.00 | 6893.00 | 6980.00 | +1.60% | 2,540,200 |
| 2026-08-20 | 6939.00 | 6983.00 | 6838.00 | 6870.00 | -0.64% | 3,601,900 |
| 2026-08-19 | 6972.00 | 7035.00 | 6909.00 | 6914.00 | -0.26% | 3,564,700 |
| 2026-08-18 | 7030.00 | 7040.00 | 6918.00 | 6932.00 | -2.37% | 5,685,000 |
| 2026-08-17 | 7168.00 | 7170.00 | 7043.00 | 7100.00 | -0.45% | 2,765,000 |
| 2026-08-14 | 7080.00 | 7180.00 | 7046.00 | 7132.00 | +0.91% | 3,144,600 |
| 2026-08-13 | 7049.00 | 7070.00 | 6984.00 | 7068.00 | +0.60% | 2,696,600 |
| 2026-08-12 | 7187.00 | 7187.00 | 6984.00 | 7026.00 | -0.97% | 3,519,600 |
| 2026-08-10 | 7103.00 | 7165.00 | 7052.00 | 7095.00 | -0.18% | 2,718,700 |
| 2026-08-07 | 7070.00 | 7172.00 | 7011.00 | 7108.00 | +1.11% | 3,760,000 |
| 2026-08-06 | 6943.00 | 7063.00 | 6893.00 | 7030.00 | +3.00% | 4,858,200 |
| 2026-08-05 | 6758.00 | 6853.00 | 6671.00 | 6825.00 | +0.09% | 4,605,000 |
| 2026-08-04 | 6900.00 | 6949.00 | 6819.00 | 6819.00 | -2.49% | 4,545,700 |
| 2026-08-03 | 7002.00 | 7068.00 | 6870.00 | 6993.00 | -1.99% | 5,695,500 |
| 2026-07-31 | 7000.00 | 7218.00 | 7000.00 | 7135.00 | +7.05% | 12,526,600 |
| 2026-07-30 | 6800.00 | 6820.00 | 6619.00 | 6665.00 | -1.71% | 5,773,400 |
| 2026-07-29 | 6677.00 | 6832.00 | 6630.00 | 6781.00 | +2.00% | 6,434,100 |
| 2026-07-28 | 6573.00 | 6652.00 | 6550.00 | 6648.00 | +1.79% | 4,414,600 |
| 2026-07-27 | 6479.00 | 6575.00 | 6466.00 | 6531.00 | +1.08% | 4,299,800 |
| 2026-07-24 | 6390.00 | 6481.00 | 6362.00 | 6461.00 | +1.44% | 4,635,700 |
| 2026-07-23 | 6489.00 | 6525.00 | 6368.00 | 6369.00 | -1.38% | 5,393,800 |
| 2026-07-22 | 6360.00 | 6458.00 | 6325.00 | 6458.00 | +0.51% | 4,251,500 |
| 2026-07-21 | 6320.00 | 6459.00 | 6315.00 | 6425.00 | +1.23% | 6,242,100 |
| 2026-07-17 | 6249.00 | 6376.00 | 6240.00 | 6347.00 | +2.45% | 6,986,400 |
| 2026-07-16 | 6128.00 | 6249.00 | 6115.00 | 6195.00 | +1.39% | 5,158,300 |
| 2026-07-15 | 6140.00 | 6150.00 | 6085.00 | 6110.00 | -0.10% | 2,876,300 |
| 2026-07-14 | 6175.00 | 6214.00 | 6115.00 | 6116.00 | +0.25% | 3,467,000 |
| 2026-07-13 | 6120.00 | 6152.00 | 6049.00 | 6101.00 | -0.26% | 3,223,400 |
| 2026-07-10 | 6206.00 | 6215.00 | 6105.00 | 6117.00 | -1.12% | 3,599,100 |
| 2026-07-09 | 6190.00 | 6222.00 | 6124.00 | 6186.00 | -0.26% | 3,066,100 |
| 2026-07-08 | 6203.00 | 6278.00 | 6166.00 | 6202.00 | -0.27% | 5,637,500 |
| 2026-07-07 | 6146.00 | 6219.00 | 6105.00 | 6219.00 | +0.48% | 5,656,800 |
| 2026-07-06 | 6093.00 | 6189.00 | 6063.00 | 6189.00 | +2.18% | 3,372,400 |
| 2026-07-03 | 6100.00 | 6207.00 | 6046.00 | 6057.00 | -0.53% | 5,202,300 |
| 2026-07-02 | 6012.00 | 6097.00 | 5996.00 | 6089.00 | +1.91% | 4,939,200 |
| 2026-07-01 | 6012.00 | 6036.00 | 5964.00 | 5975.00 | -0.62% | 3,580,600 |
| 2026-06-30 | 5998.00 | 6042.00 | 5968.00 | 6012.00 | -0.23% | 5,487,800 |
| 2026-06-29 | 5985.00 | 6047.00 | 5941.00 | 6026.00 | -0.76% | 7,377,800 |
| 2026-06-26 | 5950.00 | 6089.00 | 5946.00 | 6072.00 | +2.08% | 8,185,500 |
| 2026-06-25 | 5950.00 | 6007.00 | 5923.00 | 5948.00 | -0.03% | 4,729,000 |
| 2026-06-24 | 5967.00 | 6011.00 | 5918.00 | 5950.00 | +0.44% | 4,656,100 |
| 2026-06-23 | 5974.00 | 5976.00 | 5893.00 | 5924.00 | -0.74% | 4,722,300 |
| 2026-06-22 | 6028.00 | 6038.00 | 5941.00 | 5968.00 | -1.76% | 6,847,900 |
| 2026-06-19 | 6066.00 | 6088.00 | 6021.00 | 6075.00 | -0.20% | 4,598,600 |
| 2026-06-18 | 6064.00 | 6094.00 | 6046.00 | 6087.00 | +0.26% | 2,771,600 |
| 2026-06-17 | 6133.00 | 6160.00 | 6071.00 | 6071.00 | -0.46% | 3,469,400 |
| 2026-06-16 | 6074.00 | 6099.00 | 6040.00 | 6099.00 | +0.48% | 3,155,000 |
| 2026-06-15 | 6200.00 | 6215.00 | 6063.00 | 6070.00 | -1.73% | 6,586,400 |
| 2026-06-12 | 6350.00 | 6363.00 | 6177.00 | 6177.00 | -2.03% | 7,746,000 |
| 2026-06-11 | 6230.00 | 6338.00 | 6222.00 | 6305.00 | +2.29% | 6,014,400 |
| 2026-06-10 | 6128.00 | 6164.00 | 6101.00 | 6164.00 | +1.55% | 3,626,400 |
| 2026-06-09 | 6100.00 | 6160.00 | 6070.00 | 6070.00 | -1.06% | 4,114,700 |
| 2026-06-08 | 6032.00 | 6135.00 | 6002.00 | 6135.00 | +2.71% | 4,375,600 |
| 2026-06-05 | 6025.00 | 6067.00 | 5971.00 | 5973.00 | -0.86% | 3,970,300 |
| 2026-06-04 | 6103.00 | 6109.00 | 6025.00 | 6025.00 | -1.42% | 3,724,400 |
| 2026-06-03 | 6100.00 | 6154.00 | 6083.00 | 6112.00 | -0.33% | 3,002,800 |
| 2026-06-02 | 6048.00 | 6161.00 | 6022.00 | 6132.00 | +1.05% | 3,956,700 |
| 2026-06-01 | 6123.00 | 6128.00 | 6068.00 | 6068.00 | -1.61% | 4,385,200 |
| 2026-05-29 | 6100.00 | 6200.00 | 6088.00 | 6167.00 | +1.13% | 10,724,600 |
| 2026-05-28 | 6144.00 | 6201.00 | 6090.00 | 6098.00 | -0.28% | 3,448,400 |
| 2026-05-27 | 6080.00 | 6121.00 | 6062.00 | 6115.00 | -0.07% | 3,071,700 |
| 2026-05-26 | 6130.00 | 6159.00 | 6100.00 | 6119.00 | +0.36% | 2,756,100 |
| 2026-05-25 | 6100.00 | 6134.00 | 6060.00 | 6097.00 | -0.60% | 3,270,200 |
| 2026-05-22 | 6218.00 | 6231.00 | 6126.00 | 6134.00 | -1.59% | 3,680,600 |
| 2026-05-21 | 6320.00 | 6359.00 | 6233.00 | 6233.00 | -1.78% | 3,821,600 |
| 2026-05-20 | 6420.00 | 6455.00 | 6308.00 | 6346.00 | -1.66% | 3,702,100 |
| 2026-05-19 | 6343.00 | 6474.00 | 6325.00 | 6453.00 | +1.73% | 3,702,100 |
| 2026-05-18 | 6330.00 | 6396.00 | 6313.00 | 6343.00 | +0.67% | 3,259,100 |
| 2026-05-15 | 6250.00 | 6315.00 | 6236.00 | 6301.00 | +0.75% | 3,712,200 |
| 2026-05-14 | 6204.00 | 6278.00 | 6172.00 | 6254.00 | +1.20% | 3,704,200 |
| 2026-05-13 | 6090.00 | 6214.00 | 6056.00 | 6180.00 | +2.01% | 4,356,700 |
| 2026-05-12 | 6120.00 | 6136.00 | 6044.00 | 6058.00 | -1.72% | 4,003,600 |
| 2026-05-11 | 6000.00 | 6164.00 | 5990.00 | 6164.00 | +6.85% | 11,863,100 |
| 2026-05-08 | 5852.00 | 5863.00 | 5769.00 | 5769.00 | -2.83% | 5,770,200 |
| 2026-05-07 | 5896.00 | 5964.00 | 5831.00 | 5937.00 | +0.87% | 4,456,100 |
| 2026-05-01 | 5818.00 | 5905.00 | 5795.00 | 5886.00 | +0.36% | 3,174,400 |
| 2026-04-30 | 5780.00 | 5865.00 | 5751.00 | 5865.00 | +1.49% | 4,136,000 |
| 2026-04-28 | 5750.00 | 5788.00 | 5696.00 | 5779.00 | -0.03% | 4,445,200 |
| 2026-04-27 | 5760.00 | 5821.00 | 5735.00 | 5781.00 | -0.82% | 3,211,200 |
| 2026-04-24 | 5885.00 | 5907.00 | 5822.00 | 5829.00 | -0.63% | 3,201,700 |
| 2026-04-23 | 5728.00 | 5866.00 | 5695.00 | 5866.00 | +3.42% | 6,374,600 |
| 2026-04-22 | 5707.00 | 5719.00 | 5646.00 | 5672.00 | -1.48% | 3,852,800 |
| 2026-04-21 | 5800.00 | 5808.00 | 5757.00 | 5757.00 | -0.57% | 2,480,100 |
| 2026-04-20 | 5830.00 | 5835.00 | 5790.00 | 5790.00 | -0.17% | 2,465,000 |
| 2026-04-17 | 5847.00 | 5853.00 | 5800.00 | 5800.00 | -0.80% | 3,226,000 |
| 2026-04-16 | 5870.00 | 5880.00 | 5826.00 | 5847.00 | -0.85% | 3,684,400 |
| 2026-04-15 | 5912.00 | 5918.00 | 5867.00 | 5897.00 | +0.03% | 3,677,700 |
| 2026-04-14 | 5950.00 | 5961.00 | 5874.00 | 5895.00 | -0.97% | 4,085,900 |
| 2026-04-13 | 5993.00 | 6048.00 | 5935.00 | 5953.00 | -0.33% | 2,990,100 |
| 2026-04-10 | 6034.00 | 6047.00 | 5971.00 | 5973.00 | -1.01% | 3,757,200 |
| 2026-04-09 | 6065.00 | 6106.00 | 6020.00 | 6034.00 | -0.77% | 4,113,600 |
| 2026-04-08 | 6175.00 | 6175.00 | 6081.00 | 6081.00 | -0.08% | 4,158,000 |
| 2026-04-07 | 6135.00 | 6165.00 | 6065.00 | 6086.00 | -0.20% | 3,304,700 |
| 2026-04-06 | 6100.00 | 6121.00 | 6083.00 | 6098.00 | -0.11% | 2,621,800 |
| 2026-04-03 | 6050.00 | 6139.00 | 6036.00 | 6105.00 | +1.67% | 2,809,600 |
| 2026-04-02 | 6062.00 | 6094.00 | 5990.00 | 6005.00 | -1.17% | 4,363,000 |
| 2026-04-01 | 6067.00 | 6079.00 | 6008.00 | 6076.00 | +0.93% | 4,883,600 |
| 2026-03-31 | 6030.00 | 6068.00 | 5981.00 | 6020.00 | -0.59% | 5,107,300 |
| 2026-03-30 | 5914.00 | 6075.00 | 5865.00 | 6056.00 | +1.30% | 6,053,200 |
| 2026-03-27 | 5982.00 | 5998.00 | 5940.00 | 5978.00 | -0.08% | 4,406,600 |
| 2026-03-26 | 5935.00 | 5983.00 | 5917.00 | 5983.00 | +0.55% | 3,133,600 |
| 2026-03-25 | 5936.00 | 5973.00 | 5907.00 | 5950.00 | +2.23% | 4,224,000 |
| 2026-03-24 | 5829.00 | 5833.00 | 5752.00 | 5820.00 | +2.23% | 4,582,700 |
| 2026-03-23 | 5780.00 | 5787.00 | 5662.00 | 5693.00 | -2.63% | 6,754,400 |
| 2026-03-19 | 5865.00 | 5884.00 | 5844.00 | 5847.00 | -1.98% | 5,494,300 |
| 2026-03-18 | 5897.00 | 5976.00 | 5893.00 | 5965.00 | +1.48% | 3,587,800 |
| 2026-03-17 | 5849.00 | 5895.00 | 5829.00 | 5878.00 | +1.24% | 3,446,600 |
| 2026-03-16 | 5796.00 | 5829.00 | 5747.00 | 5806.00 | +1.66% | 3,408,600 |
| 2026-03-13 | 5670.00 | 5729.00 | 5660.00 | 5711.00 | +0.90% | 3,684,600 |
| 2026-03-12 | 5704.00 | 5720.00 | 5638.00 | 5660.00 | -2.21% | 4,254,000 |
| 2026-03-11 | 5794.00 | 5816.00 | 5749.00 | 5788.00 | +0.78% | 2,657,500 |
| 2026-03-10 | 5722.00 | 5752.00 | 5676.00 | 5743.00 | +1.47% | 4,042,700 |
| 2026-03-09 | 5595.00 | 5684.00 | 5551.00 | 5660.00 | -0.95% | 5,079,700 |
| 2026-03-06 | 5631.00 | 5719.00 | 5611.00 | 5714.00 | +0.60% | 3,654,800 |
| 2026-03-05 | 5806.00 | 5843.00 | 5670.00 | 5680.00 | +0.12% | 4,934,400 |
| 2026-03-04 | 5700.00 | 5728.00 | 5630.00 | 5673.00 | -2.29% | 5,891,100 |
| 2026-03-03 | 5925.00 | 5930.00 | 5806.00 | 5806.00 | -2.94% | 4,547,500 |
| 2026-03-02 | 5930.00 | 6012.00 | 5901.00 | 5982.00 | -0.08% | 3,746,400 |
| 2026-02-27 | 6035.00 | 6040.00 | 5987.00 | 5987.00 | -0.38% | 3,989,300 |
| 2026-02-26 | 6079.00 | 6087.00 | 6005.00 | 6010.00 | -1.10% | 3,458,500 |
| 2026-02-25 | 5999.00 | 6077.00 | 5956.00 | 6077.00 | +1.62% | 4,152,000 |
| 2026-02-24 | 5980.00 | 5985.00 | 5898.00 | 5980.00 | +1.48% | 4,295,500 |
| 2026-02-20 | 5987.00 | 5988.00 | 5893.00 | 5893.00 | -1.32% | 3,237,800 |
| 2026-02-19 | 5951.00 | 6018.00 | 5927.00 | 5972.00 | +0.13% | 2,679,200 |
| 2026-02-18 | 5905.00 | 5980.00 | 5890.00 | 5964.00 | +1.24% | 2,911,800 |
| 2026-02-17 | 6009.00 | 6009.00 | 5864.00 | 5891.00 | -1.65% | 3,510,900 |
| 2026-02-16 | 6087.00 | 6091.00 | 5968.00 | 5990.00 | -1.59% | 4,335,400 |
| 2026-02-13 | 6040.00 | 6148.00 | 5967.00 | 6087.00 | -0.86% | 7,945,300 |
| 2026-02-12 | 6080.00 | 6182.00 | 6061.00 | 6140.00 | +1.57% | 5,162,000 |
| 2026-02-10 | 6100.00 | 6116.00 | 6043.00 | 6045.00 | -1.45% | 4,353,400 |
| 2026-02-09 | 6100.00 | 6170.00 | 6054.00 | 6134.00 | +1.57% | 5,292,700 |
| 2026-02-06 | 5950.00 | 6039.00 | 5938.00 | 6039.00 | +1.77% | 4,724,800 |
| 2026-02-05 | 5950.00 | 5970.00 | 5911.00 | 5934.00 | +0.80% | 3,870,700 |
| 2026-02-04 | 5790.00 | 5889.00 | 5755.00 | 5887.00 | +1.89% | 4,083,500 |
| 2026-02-03 | 5693.00 | 5791.00 | 5677.00 | 5778.00 | +1.48% | 3,859,800 |
| 2026-02-02 | 5723.00 | 5745.00 | 5668.00 | 5694.00 | +2.02% | 4,156,900 |
| 2026-01-30 | 5577.00 | 5587.00 | 5534.00 | 5581.00 | +0.40% | 2,585,700 |
| 2026-01-29 | 5502.00 | 5559.00 | 5451.00 | 5559.00 | +0.87% | 3,521,600 |
| 2026-01-28 | 5551.00 | 5566.00 | 5510.00 | 5511.00 | -1.13% | 3,654,900 |
| 2026-01-27 | 5585.00 | 5592.00 | 5546.00 | 5574.00 | -0.20% | 2,417,400 |
| 2026-01-26 | 5638.00 | 5645.00 | 5562.00 | 5585.00 | -1.12% | 4,407,200 |
| 2026-01-23 | 5683.00 | 5690.00 | 5640.00 | 5648.00 | -0.58% | 3,519,100 |
| 2026-01-22 | 5747.00 | 5749.00 | 5669.00 | 5681.00 | -1.06% | 3,398,300 |
| 2026-01-21 | 5802.00 | 5805.00 | 5737.00 | 5742.00 | -1.36% | 3,971,600 |
| 2026-01-20 | 5782.00 | 5830.00 | 5736.00 | 5821.00 | +0.66% | 3,983,700 |
| 2026-01-19 | 5790.00 | 5811.00 | 5772.00 | 5783.00 | -0.29% | 2,949,500 |
| 2026-01-16 | 5801.00 | 5809.00 | 5761.00 | 5800.00 | -0.51% | 3,161,600 |
| 2026-01-15 | 5810.00 | 5868.00 | 5809.00 | 5830.00 | +0.09% | 4,202,700 |
| 2026-01-14 | 5804.00 | 5844.00 | 5794.00 | 5825.00 | +0.55% | 4,683,300 |
| 2026-01-13 | 5800.00 | 5817.00 | 5761.00 | 5793.00 | +0.28% | 5,416,700 |
| 2026-01-09 | 5693.00 | 5777.00 | 5685.00 | 5777.00 | +0.82% | 4,198,200 |
| 2026-01-08 | 5700.00 | 5749.00 | 5656.00 | 5730.00 | +2.21% | 5,815,300 |
| 2026-01-07 | 5602.00 | 5638.00 | 5575.00 | 5606.00 | -0.73% | 4,337,800 |
| 2026-01-06 | 5635.00 | 5664.00 | 5569.00 | 5647.00 | +0.20% | 5,405,000 |
| 2026-01-05 | 5639.00 | 5666.00 | 5596.00 | 5636.00 | -0.07% | 5,950,500 |
| 2025-12-30 | 5680.00 | 5698.00 | 5640.00 | 5640.00 | -0.48% | 3,357,900 |
| 2025-12-29 | 5619.00 | 5729.00 | 5613.00 | 5667.00 | -1.60% | 7,357,600 |
| 2025-12-26 | 5764.00 | 5793.00 | 5754.00 | 5759.00 | -0.16% | 5,220,800 |
| 2025-12-25 | 5795.00 | 5796.00 | 5747.00 | 5768.00 | -0.12% | 3,407,400 |
| 2025-12-24 | 5795.00 | 5808.00 | 5764.00 | 5775.00 | +0.17% | 4,031,500 |
| 2025-12-23 | 5751.00 | 5781.00 | 5740.00 | 5765.00 | +0.28% | 2,936,100 |
| 2025-12-22 | 5802.00 | 5820.00 | 5742.00 | 5749.00 | -0.43% | 4,679,700 |
| 2025-12-19 | 5776.00 | 5840.00 | 5774.00 | 5774.00 | +0.03% | 4,567,100 |
| 2025-12-18 | 5790.00 | 5804.00 | 5757.00 | 5772.00 | -0.65% | 2,605,300 |
| 2025-12-17 | 5819.00 | 5829.00 | 5783.00 | 5810.00 | -0.15% | 2,250,300 |
| 2025-12-16 | 5843.00 | 5851.00 | 5817.00 | 5819.00 | -0.38% | 2,557,200 |
| 2025-12-15 | 5800.00 | 5850.00 | 5796.00 | 5841.00 | +1.23% | 4,116,700 |
| 2025-12-12 | 5775.00 | 5783.00 | 5746.00 | 5770.00 | +0.73% | 3,013,700 |
| 2025-12-11 | 5820.00 | 5829.00 | 5728.00 | 5728.00 | -1.55% | 3,663,100 |
| 2025-12-10 | 5815.00 | 5819.00 | 5778.00 | 5818.00 | +0.48% | 2,428,600 |
| 2025-12-09 | 5765.00 | 5805.00 | 5745.00 | 5790.00 | +0.63% | 2,621,400 |
| 2025-12-08 | 5775.00 | 5777.00 | 5724.00 | 5754.00 | +0.23% | 2,560,500 |
| 2025-12-05 | 5775.00 | 5779.00 | 5707.00 | 5741.00 | -0.49% | 3,466,400 |
| 2025-12-04 | 5753.00 | 5790.00 | 5731.00 | 5769.00 | -0.77% | 4,377,000 |
| 2025-12-03 | 5850.00 | 5870.00 | 5810.00 | 5814.00 | -1.72% | 4,612,600 |
| 2025-12-02 | 5896.00 | 5962.00 | 5855.00 | 5916.00 | +0.87% | 3,887,000 |
| 2025-12-01 | 5934.00 | 5935.00 | 5834.00 | 5865.00 | -0.03% | 4,289,900 |
| 2025-11-28 | 5891.00 | 5947.00 | 5867.00 | 5867.00 | -0.27% | 4,075,600 |
| 2025-11-27 | 5859.00 | 5924.00 | 5838.00 | 5883.00 | +0.62% | 4,048,800 |
| 2025-11-26 | 5820.00 | 5898.00 | 5803.00 | 5847.00 | +2.58% | 6,540,400 |
| 2025-11-25 | 5745.00 | 5751.00 | 5656.00 | 5700.00 | -1.21% | 5,291,400 |
| 2025-11-21 | 5780.00 | 5830.00 | 5770.00 | 5770.00 | -0.07% | 5,224,700 |
| 2025-11-20 | 5693.00 | 5794.00 | 5681.00 | 5774.00 | +1.53% | 4,180,400 |
| 2025-11-19 | 5654.00 | 5705.00 | 5613.00 | 5687.00 | +0.30% | 3,583,500 |
| 2025-11-18 | 5700.00 | 5748.00 | 5670.00 | 5670.00 | -0.54% | 4,675,800 |
| 2025-11-17 | 5705.00 | 5730.00 | 5677.00 | 5701.00 | +0.28% | 4,337,600 |
| 2025-11-14 | 5672.00 | 5691.00 | 5633.00 | 5685.00 | +0.25% | 2,981,300 |
| 2025-11-13 | 5711.00 | 5735.00 | 5651.00 | 5671.00 | +0.30% | 3,196,300 |
| 2025-11-12 | 5608.00 | 5704.00 | 5600.00 | 5654.00 | +1.47% | 4,443,200 |
| 2025-11-11 | 5550.00 | 5572.00 | 5501.00 | 5572.00 | +0.56% | 3,212,200 |
| 2025-11-10 | 5590.00 | 5628.00 | 5530.00 | 5541.00 | -0.13% | 4,276,800 |
| 2025-11-07 | 5482.00 | 5577.00 | 5481.00 | 5548.00 | +1.43% | 6,669,900 |
| 2025-11-06 | 5393.00 | 5487.00 | 5387.00 | 5470.00 | +1.45% | 6,280,300 |
| 2025-11-05 | 5323.00 | 5392.00 | 5260.00 | 5392.00 | +2.06% | 4,900,200 |
| 2025-11-04 | 5350.00 | 5353.00 | 5283.00 | 5283.00 | -1.53% | 5,224,900 |
| 2025-10-31 | 5357.00 | 5463.00 | 5300.00 | 5365.00 | +8.93% | 12,053,900 |
| 2025-10-30 | 4921.00 | 4929.00 | 4886.00 | 4925.00 | +0.35% | 4,193,900 |
| 2025-10-29 | 4972.00 | 4980.00 | 4893.00 | 4908.00 | -1.47% | 4,177,200 |
| 2025-10-28 | 5014.00 | 5034.00 | 4973.00 | 4981.00 | -0.58% | 3,363,000 |
| 2025-10-27 | 5003.00 | 5010.00 | 4981.00 | 5010.00 | +0.78% | 2,831,600 |
| 2025-10-24 | 4989.00 | 5002.00 | 4971.00 | 4971.00 | -0.68% | 2,745,900 |
| 2025-10-23 | 5000.00 | 5019.00 | 4979.00 | 5005.00 | +0.68% | 3,306,900 |
| 2025-10-22 | 4974.00 | 5008.00 | 4957.00 | 4971.00 | -0.22% | 3,966,100 |
| 2025-10-21 | 5000.00 | 5013.00 | 4974.00 | 4982.00 | -0.76% | 2,860,800 |
| 2025-10-20 | 5022.00 | 5042.00 | 5004.00 | 5020.00 | +0.26% | 2,772,500 |
| 2025-10-17 | 4960.00 | 5007.00 | 4953.00 | 5007.00 | +1.09% | 2,945,000 |
| 2025-10-16 | 4950.00 | 5008.00 | 4940.00 | 4953.00 | +0.51% | 4,661,500 |
| 2025-10-15 | 4925.00 | 4944.00 | 4903.00 | 4928.00 | +0.37% | 2,608,500 |
| 2025-10-14 | 4854.00 | 4914.00 | 4840.00 | 4910.00 | +0.12% | 3,645,300 |
| 2025-10-10 | 4860.00 | 4906.00 | 4838.00 | 4904.00 | +0.72% | 3,409,000 |
| 2025-10-09 | 4900.00 | 4918.00 | 4847.00 | 4869.00 | -0.73% | 3,159,100 |
| 2025-10-08 | 4910.00 | 4948.00 | 4893.00 | 4905.00 | +0.57% | 3,439,200 |
| 2025-10-07 | 4979.00 | 4980.00 | 4877.00 | 4877.00 | -1.20% | 3,785,000 |
| 2025-10-06 | 4990.00 | 5027.00 | 4933.00 | 4936.00 | +0.14% | 4,759,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+11.12%). Schwächster Monat: Dez (-3.84%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von JAPAN TOBACCO INC. (2914.T)?
7484.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 2914.T?
7573.00 im Hoch und 4886.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von JAPAN TOBACCO INC.?
Historisch war der stärkste Kalendermonat von 2914.T der Okt (Durchschnitt +11.12%), der schwächste der Dez (Durchschnitt -3.84%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.