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
08/08/2025 202.00p 204.00p 192.50p 202.00p 104957
07/08/2025 200.00p 202.19p 192.00p 200.00p 100952
06/08/2025 198.00p 200.00p 195.44p 199.50p 159703
05/08/2025 198.00p 201.00p 195.50p 198.00p 607151
04/08/2025 199.00p 200.00p 194.50p 198.50p 167966
01/08/2025 199.00p 203.00p 192.50p 198.00p 182763
31/07/2025 199.50p 203.00p 196.00p 196.00p 97421
30/07/2025 197.00p 201.00p 193.46p 196.50p 700612
29/07/2025 197.50p 204.00p 195.00p 195.00p 783512
28/07/2025 202.00p 205.00p 198.00p 198.00p 97700
25/07/2025 202.00p 205.00p 199.50p 202.00p 190459
24/07/2025 202.00p 202.89p 199.00p 202.00p 375844
23/07/2025 198.00p 202.00p 197.00p 198.50p 284011
22/07/2025 193.50p 194.50p 189.50p 194.00p 306643
21/07/2025 192.00p 194.00p 189.50p 193.00p 421566
18/07/2025 194.00p 195.50p 190.00p 193.00p 92018
17/07/2025 193.00p 195.00p 188.50p 194.00p 150765
16/07/2025 191.50p 193.00p 191.00p 192.00p 297405
15/07/2025 191.50p 193.00p 189.00p 191.50p 370498
14/07/2025 190.50p 193.50p 189.00p 190.50p 452870
11/07/2025 190.00p 193.50p 189.00p 190.00p 108355
10/07/2025 190.50p 193.00p 190.00p 191.00p 147017
09/07/2025 191.00p 192.50p 188.50p 190.00p 122428
08/07/2025 190.50p 192.50p 189.50p 191.00p 263813
07/07/2025 190.00p 194.00p 190.00p 190.00p 131719
04/07/2025 192.00p 194.00p 190.43p 191.00p 62936
03/07/2025 194.00p 194.50p 192.00p 192.00p 128817
02/07/2025 194.50p 196.00p 193.00p 193.00p 225877
01/07/2025 195.00p 196.00p 193.00p 193.00p 119616
30/06/2025 196.00p 196.50p 194.00p 194.50p 152913
27/06/2025 192.00p 196.50p 191.50p 194.50p 199261
26/06/2025 190.00p 192.18p 186.50p 191.50p 110276
25/06/2025 187.00p 190.00p 186.95p 187.50p 127612
24/06/2025 186.50p 191.50p 186.50p 187.50p 560648
23/06/2025 185.00p 188.00p 181.50p 185.00p 108682
20/06/2025 187.50p 189.33p 182.50p 188.50p 532746
19/06/2025 185.50p 189.50p 181.50p 185.50p 142248
18/06/2025 188.00p 191.88p 182.00p 190.00p 403124
17/06/2025 186.00p 189.00p 183.50p 187.00p 212383
16/06/2025 190.00p 190.00p 182.00p 188.00p 67382
13/06/2025 188.00p 188.32p 184.50p 185.00p 47882
12/06/2025 188.00p 190.50p 187.50p 189.50p 56712
11/06/2025 190.50p 194.00p 185.50p 191.00p 74784
10/06/2025 190.50p 194.00p 189.42p 190.00p 192122
09/06/2025 190.00p 193.00p 185.50p 189.00p 128436
06/06/2025 193.00p 193.00p 189.00p 189.00p 79350
05/06/2025 189.00p 191.00p 185.90p 188.50p 169968
04/06/2025 190.00p 190.00p 188.31p 189.75p 116201
03/06/2025 191.00p 194.00p 185.50p 189.50p 65925
02/06/2025 191.00p 192.00p 185.00p 192.00p 47169
30/05/2025 189.00p 194.00p 185.87p 191.00p 125064
29/05/2025 188.50p 195.00p 187.50p 187.50p 101591
28/05/2025 188.50p 193.50p 185.90p 188.00p 70951
27/05/2025 188.50p 190.00p 183.00p 188.00p 232777
23/05/2025 188.00p 189.50p 184.50p 184.50p 276829
22/05/2025 186.50p 189.50p 186.01p 187.00p 106257
21/05/2025 187.50p 194.50p 186.01p 187.00p 123588
20/05/2025 190.00p 192.00p 188.00p 188.50p 163454
19/05/2025 189.00p 195.00p 182.50p 188.75p 302653
16/05/2025 194.00p 195.50p 187.50p 189.00p 197717
15/05/2025 188.50p 193.00p 183.50p 190.00p 177018
14/05/2025 190.00p 193.00p 186.00p 188.00p 175893
13/05/2025 191.00p 192.00p 187.00p 188.50p 69834
12/05/2025 191.00p 192.75p 185.86p 190.00p 214708
09/05/2025 187.50p 190.00p 185.18p 185.50p 86120
08/05/2025 185.00p 187.50p 183.50p 187.50p 165323
07/05/2025 185.00p 187.50p 183.00p 183.00p 92186
06/05/2025 184.00p 187.58p 183.91p 186.00p 116859
02/05/2025 182.50p 186.50p 181.50p 183.00p 277624
01/05/2025 182.50p 182.50p 180.78p 182.50p 127792
30/04/2025 181.50p 185.30p 181.11p 182.50p 95606
29/04/2025 184.00p 185.00p 182.00p 182.00p 70306
28/04/2025 183.00p 185.00p 181.00p 181.00p 107582
25/04/2025 184.50p 184.50p 180.38p 180.50p 191103
24/04/2025 180.50p 182.00p 179.43p 180.50p 73800
23/04/2025 179.00p 183.29p 179.00p 179.50p 79854
22/04/2025 173.00p 178.50p 168.50p 177.50p 229860
17/04/2025 176.50p 176.50p 173.30p 175.00p 57163
16/04/2025 175.00p 175.00p 169.70p 174.00p 170807
15/04/2025 175.00p 175.50p 168.50p 175.50p 172717
14/04/2025 170.00p 175.50p 165.50p 174.50p 104528
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

*Close Price adjusted for both dividends and splits