CC Japan Income & Growth Trust (CCJI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CC Japan Income & Growth Trust

Date Open High Low Close* Volume
11/04/2025 168.00p 172.74p 164.50p 165.50p 242966
10/04/2025 172.00p 179.00p 168.00p 171.50p 305062
09/04/2025 162.50p 168.00p 159.00p 164.00p 268344
08/04/2025 160.00p 170.00p 160.00p 168.50p 385598
07/04/2025 153.00p 159.50p 142.00p 158.25p 304042
04/04/2025 167.50p 172.50p 160.43p 161.50p 319967
03/04/2025 172.00p 177.00p 169.50p 170.25p 209849
02/04/2025 179.00p 180.46p 176.50p 177.75p 257651
01/04/2025 180.00p 180.84p 176.00p 179.00p 193810
31/03/2025 180.00p 180.00p 174.50p 179.00p 404076
28/03/2025 184.50p 186.75p 183.00p 183.00p 209888
27/03/2025 186.50p 188.30p 186.25p 186.50p 229404
26/03/2025 187.00p 190.00p 186.00p 187.00p 153381
25/03/2025 187.00p 188.00p 186.00p 187.00p 242813
24/03/2025 187.50p 189.00p 183.50p 187.50p 227361
21/03/2025 184.00p 188.00p 182.50p 187.50p 815642
20/03/2025 184.50p 187.00p 182.00p 186.00p 190650
19/03/2025 183.00p 185.50p 182.33p 184.75p 188876
18/03/2025 183.00p 183.38p 181.00p 183.00p 317112
17/03/2025 182.00p 183.50p 179.65p 182.50p 142495
14/03/2025 183.50p 184.00p 180.50p 181.00p 54602
13/03/2025 179.00p 183.50p 179.00p 179.00p 92739
12/03/2025 181.00p 183.50p 179.10p 180.50p 119938
11/03/2025 180.50p 184.50p 179.00p 180.00p 185372
10/03/2025 181.50p 186.00p 181.00p 182.00p 110694
07/03/2025 183.00p 185.00p 181.00p 181.00p 217454
06/03/2025 185.00p 186.95p 183.50p 185.50p 98579
05/03/2025 184.50p 187.50p 183.00p 184.25p 432936
04/03/2025 184.00p 187.50p 182.00p 182.00p 469550
03/03/2025 186.00p 188.50p 184.00p 186.50p 225940
28/02/2025 183.50p 187.00p 182.79p 184.50p 79794
27/02/2025 188.00p 188.50p 184.00p 187.50p 491822
26/02/2025 186.00p 187.50p 185.80p 186.50p 76697
25/02/2025 185.00p 188.00p 185.00p 185.50p 119440
24/02/2025 186.00p 188.00p 185.00p 185.00p 232239
21/02/2025 187.50p 188.50p 185.00p 185.00p 53344
20/02/2025 188.50p 189.00p 186.13p 189.00p 148505
19/02/2025 187.00p 189.42p 186.24p 189.00p 122737
18/02/2025 188.50p 190.50p 185.50p 188.00p 110137
17/02/2025 185.00p 189.08p 185.00p 185.00p 106912
14/02/2025 187.00p 188.15p 185.20p 187.50p 268574
13/02/2025 186.00p 188.00p 184.00p 187.75p 132772
12/02/2025 188.50p 189.50p 184.50p 184.75p 148385
11/02/2025 184.50p 189.50p 184.50p 186.00p 191543
10/02/2025 186.50p 188.78p 183.80p 187.00p 87344
07/02/2025 186.50p 188.51p 184.39p 185.50p 280916
06/02/2025 186.00p 187.50p 186.00p 187.00p 83094
05/02/2025 185.00p 186.00p 184.00p 184.50p 1059371
04/02/2025 187.00p 187.00p 183.20p 184.50p 153329
03/02/2025 185.50p 187.50p 182.54p 183.50p 141021
31/01/2025 189.50p 189.50p 186.25p 187.50p 186209
30/01/2025 186.50p 188.50p 186.50p 186.75p 121927
29/01/2025 190.00p 192.00p 187.54p 190.00p 98276
28/01/2025 188.00p 191.50p 186.64p 187.50p 379392
27/01/2025 186.00p 191.50p 186.00p 187.00p 74231
24/01/2025 190.50p 192.50p 188.35p 190.00p 99709
23/01/2025 188.50p 190.49p 188.35p 190.00p 121830
22/01/2025 190.00p 192.25p 188.50p 191.00p 275541
21/01/2025 188.50p 190.20p 188.50p 189.50p 118004
20/01/2025 189.50p 191.50p 186.75p 189.00p 69926
17/01/2025 189.50p 192.00p 188.00p 188.00p 282504
16/01/2025 189.00p 192.00p 187.53p 191.50p 165081
15/01/2025 186.50p 190.00p 184.64p 189.00p 352088
14/01/2025 186.50p 187.85p 185.30p 186.00p 138713
13/01/2025 186.00p 189.50p 185.15p 186.75p 134912
10/01/2025 187.50p 188.50p 185.50p 187.00p 178789
09/01/2025 187.00p 188.97p 186.01p 188.00p 90206
08/01/2025 187.00p 187.62p 186.50p 186.50p 178040
07/01/2025 188.00p 191.50p 187.40p 187.50p 175892
06/01/2025 186.50p 191.00p 186.00p 186.50p 142094
03/01/2025 188.00p 191.50p 187.00p 188.00p 33098
02/01/2025 188.50p 190.00p 186.50p 187.00p 80372
31/12/2024 186.50p 190.00p 186.50p 186.50p 13424
30/12/2024 192.00p 192.00p 186.50p 187.50p 23703
27/12/2024 184.50p 192.00p 184.50p 187.50p 53897
24/12/2024 183.50p 185.18p 183.50p 183.50p 40036
23/12/2024 183.50p 187.50p 182.68p 183.50p 56526
20/12/2024 185.00p 186.87p 183.50p 186.50p 92662
19/12/2024 187.50p 191.00p 185.00p 185.00p 95760
18/12/2024 190.00p 192.00p 188.00p 188.00p 119660
17/12/2024 192.00p 194.50p 189.50p 189.50p 97643
16/12/2024 192.00p 194.00p 189.50p 189.50p 103886
13/12/2024 194.00p 195.00p 189.50p 191.00p 119727
12/12/2024 191.00p 194.00p 191.00p 191.00p 73553
11/12/2024 192.00p 195.75p 191.00p 192.00p 1360945
10/12/2024 190.00p 193.00p 190.00p 190.00p 106255
09/12/2024 191.50p 194.50p 190.61p 192.50p 81830
06/12/2024 192.50p 194.00p 190.21p 191.50p 217163
05/12/2024 191.00p 194.00p 189.50p 192.50p 121592
04/12/2024 192.50p 195.00p 191.50p 194.00p 74362
03/12/2024 191.50p 192.50p 189.50p 191.75p 182656
02/12/2024 189.00p 191.50p 185.50p 191.25p 140904
29/11/2024 186.00p 187.75p 182.83p 186.00p 224937
28/11/2024 187.00p 187.50p 182.91p 184.00p 98717
27/11/2024 185.00p 188.00p 183.00p 186.50p 118390
26/11/2024 184.50p 188.50p 180.50p 185.50p 149188
25/11/2024 186.00p 187.00p 181.50p 185.50p 160358
22/11/2024 184.00p 185.93p 181.08p 185.50p 139228
21/11/2024 185.00p 185.00p 180.20p 185.00p 151963
20/11/2024 182.50p 184.50p 180.65p 182.50p 80883
19/11/2024 183.00p 185.00p 178.50p 185.00p 266775
18/11/2024 184.50p 185.00p 179.00p 184.50p 988549
15/11/2024 184.00p 184.50p 177.50p 184.00p 99378
14/11/2024 183.00p 184.00p 177.50p 184.00p 161372
13/11/2024 183.00p 183.00p 178.25p 181.00p 237844
12/11/2024 182.00p 183.25p 181.00p 182.25p 97326
11/11/2024 181.00p 183.00p 179.16p 181.75p 200947
08/11/2024 178.00p 181.45p 178.00p 178.00p 109109
07/11/2024 179.00p 182.00p 178.65p 180.50p 173449
06/11/2024 179.00p 183.00p 179.00p 179.50p 172557
05/11/2024 178.00p 179.50p 176.00p 177.50p 44819
04/11/2024 177.00p 180.50p 176.00p 177.25p 160157
01/11/2024 176.00p 182.50p 176.00p 176.00p 46130
31/10/2024 180.00p 183.00p 177.53p 178.75p 96135
30/10/2024 180.00p 181.11p 178.85p 179.50p 122726
29/10/2024 179.50p 182.00p 178.00p 179.00p 269318
28/10/2024 179.00p 182.00p 177.50p 178.00p 289426
25/10/2024 179.50p 180.00p 177.05p 178.50p 165899
24/10/2024 178.50p 182.00p 176.48p 176.00p 139881
23/10/2024 177.00p 183.50p 176.00p 176.00p 252736
22/10/2024 181.50p 184.50p 177.03p 178.50p 310117
21/10/2024 184.00p 189.50p 179.00p 179.00p 175494
18/10/2024 185.00p 188.00p 183.00p 184.50p 203372
17/10/2024 185.00p 187.00p 183.84p 185.50p 904905
16/10/2024 185.00p 186.00p 182.60p 185.00p 167871
15/10/2024 189.50p 189.50p 184.50p 185.00p 870481
14/10/2024 188.00p 189.00p 182.00p 187.50p 141051
11/10/2024 185.50p 189.00p 184.00p 185.50p 651353
10/10/2024 183.00p 185.50p 180.50p 185.00p 485734
09/10/2024 184.00p 185.68p 181.15p 183.00p 281690
08/10/2024 181.00p 188.00p 181.00p 181.00p 241728
07/10/2024 187.00p 187.57p 184.15p 187.00p 325182
04/10/2024 185.00p 187.50p 183.49p 184.50p 124054
03/10/2024 184.50p 187.50p 183.50p 184.50p 108596
02/10/2024 184.00p 186.50p 181.72p 183.25p 163584
01/10/2024 187.00p 187.50p 182.83p 185.25p 108372
30/09/2024 183.50p 185.50p 180.30p 183.00p 250482
27/09/2024 182.50p 190.00p 181.25p 182.00p 444192
26/09/2024 184.50p 185.79p 182.00p 184.50p 396912
25/09/2024 182.50p 186.00p 181.15p 182.50p 339211
24/09/2024 185.00p 186.00p 183.00p 184.00p 101554
23/09/2024 185.00p 186.50p 183.95p 184.25p 237311
20/09/2024 185.00p 187.44p 184.57p 185.00p 153362
19/09/2024 186.50p 187.00p 184.10p 186.50p 132258
18/09/2024 185.00p 188.00p 183.28p 184.00p 104937
17/09/2024 187.50p 187.00p 183.75p 184.75p 135246
16/09/2024 187.50p 187.50p 182.50p 184.50p 116192
13/09/2024 186.00p 188.00p 184.00p 185.50p 101713
12/09/2024 183.00p 187.50p 184.41p 184.50p 97212
11/09/2024 183.00p 185.50p 182.60p 182.75p 194749
10/09/2024 185.50p 186.00p 183.36p 184.50p 215316
09/09/2024 181.00p 188.00p 181.00p 185.50p 134909
06/09/2024 184.00p 189.00p 181.50p 181.50p 122377
05/09/2024 186.00p 188.50p 184.02p 186.00p 116001
04/09/2024 185.00p 190.00p 184.72p 187.50p 45194
03/09/2024 190.00p 192.50p 187.50p 190.50p 81876
02/09/2024 190.00p 195.50p 189.22p 190.00p 93414
30/08/2024 195.00p 195.44p 190.32p 192.00p 146635
29/08/2024 192.50p 192.84p 189.00p 191.50p 83532
28/08/2024 193.00p 194.00p 190.00p 193.00p 94207
27/08/2024 192.50p 194.83p 189.15p 192.00p 239273
23/08/2024 192.50p 195.00p 188.50p 191.75p 171569
22/08/2024 190.50p 192.50p 189.00p 189.00p 177220
21/08/2024 192.50p 193.00p 187.00p 189.00p 140181
20/08/2024 191.50p 193.00p 186.50p 190.25p 159876
19/08/2024 192.00p 194.50p 189.01p 190.00p 91409
16/08/2024 191.00p 193.50p 189.00p 192.25p 218726
15/08/2024 185.00p 188.00p 183.50p 187.50p 1857731
14/08/2024 183.00p 184.61p 182.25p 183.75p 229026
13/08/2024 183.00p 185.00p 180.50p 184.25p 161814
12/08/2024 178.00p 181.00p 176.25p 180.50p 142892
09/08/2024 178.50p 180.50p 175.66p 178.50p 191797
08/08/2024 180.00p 182.00p 176.71p 180.00p 179214
07/08/2024 178.00p 184.98p 178.00p 181.50p 829050
06/08/2024 183.00p 187.00p 174.00p 174.00p 326314
05/08/2024 175.00p 178.00p 162.00p 175.75p 557789
02/08/2024 193.00p 198.00p 185.00p 185.00p 212529
01/08/2024 199.00p 204.00p 198.00p 201.00p 111604
31/07/2024 199.00p 203.15p 199.00p 200.00p 126747
30/07/2024 194.50p 199.00p 194.50p 194.50p 195544
29/07/2024 197.50p 199.50p 194.80p 195.50p 391280
26/07/2024 192.00p 195.00p 190.62p 194.50p 274821
25/07/2024 196.00p 196.00p 189.00p 190.50p 334602
24/07/2024 196.50p 200.00p 196.50p 196.50p 152966
23/07/2024 197.50p 200.00p 194.50p 198.50p 83849
22/07/2024 198.50p 200.17p 196.00p 197.50p 202497
19/07/2024 198.00p 199.50p 197.08p 197.50p 195324
18/07/2024 200.00p 200.00p 196.00p 196.00p 273318
17/07/2024 199.50p 200.00p 197.28p 199.00p 132921
16/07/2024 197.00p 199.00p 195.25p 199.00p 135210
15/07/2024 197.50p 199.62p 193.50p 197.50p 166855
12/07/2024 198.00p 199.97p 196.00p 198.50p 152169
11/07/2024 197.00p 200.00p 197.00p 200.00p 232595
10/07/2024 195.50p 199.00p 195.50p 197.00p 172853
09/07/2024 195.00p 196.50p 193.00p 195.00p 177574
08/07/2024 195.00p 195.75p 193.20p 195.50p 354672
05/07/2024 195.50p 196.00p 190.50p 196.00p 168747
04/07/2024 195.00p 196.00p 192.00p 195.50p 179219
03/07/2024 195.00p 197.50p 193.88p 197.50p 90312
02/07/2024 192.00p 194.70p 188.63p 194.50p 147795

*Close Price adjusted for both dividends and splits