Fidelity Japan Trust (FJV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity Japan Trust

Date Open High Low Close* Volume
22/11/2024 160.50p 163.50p 160.22p 163.50p 43186
21/11/2024 160.50p 160.50p 159.02p 160.00p 206272
20/11/2024 159.00p 159.60p 158.00p 159.50p 127191
19/11/2024 159.50p 160.00p 158.50p 159.50p 224287
18/11/2024 158.50p 158.74p 157.05p 157.50p 236758
15/11/2024 157.00p 158.00p 157.00p 157.00p 195446
14/11/2024 155.50p 157.89p 155.50p 157.00p 156361
13/11/2024 155.50p 157.50p 153.88p 157.50p 278550
12/11/2024 157.00p 157.25p 155.00p 157.25p 36515
11/11/2024 156.50p 157.50p 155.00p 157.25p 81085
08/11/2024 155.50p 156.34p 153.21p 156.00p 86038
07/11/2024 153.50p 158.00p 153.50p 155.50p 153804
06/11/2024 155.50p 157.50p 155.00p 156.00p 110201
05/11/2024 154.00p 155.50p 153.92p 155.50p 39730
04/11/2024 153.00p 155.00p 151.50p 155.00p 115940
01/11/2024 153.00p 154.05p 152.60p 153.50p 118722
31/10/2024 154.50p 155.00p 153.00p 154.00p 117826
30/10/2024 154.50p 155.00p 153.50p 154.50p 107411
29/10/2024 152.00p 154.50p 151.50p 152.50p 155483
28/10/2024 153.50p 156.00p 151.20p 152.50p 103625
25/10/2024 153.00p 153.75p 151.00p 152.50p 205918
24/10/2024 156.00p 156.00p 151.09p 152.50p 225495
23/10/2024 154.00p 154.02p 151.02p 152.50p 740628
22/10/2024 156.00p 156.00p 154.00p 154.50p 416835
21/10/2024 162.00p 162.00p 156.11p 156.50p 561280
18/10/2024 160.50p 161.50p 158.26p 159.00p 940853
17/10/2024 160.50p 162.50p 160.00p 161.00p 200023
16/10/2024 161.00p 162.74p 160.00p 161.50p 62054
15/10/2024 163.50p 164.00p 160.00p 160.50p 290918
14/10/2024 162.00p 163.00p 160.50p 163.00p 111350
11/10/2024 164.50p 166.25p 162.50p 163.50p 206310
10/10/2024 163.50p 164.36p 163.00p 163.50p 425370
09/10/2024 164.00p 165.00p 163.00p 164.00p 142923
08/10/2024 163.00p 166.00p 163.00p 164.50p 105231
07/10/2024 166.00p 167.55p 165.00p 165.00p 106283
04/10/2024 157.00p 167.00p 157.00p 165.00p 94423
03/10/2024 161.00p 164.50p 159.95p 164.00p 72077
02/10/2024 163.50p 164.58p 163.00p 164.00p 118381
01/10/2024 165.50p 167.50p 164.50p 164.50p 290423
30/09/2024 163.50p 167.89p 160.99p 165.50p 190725
27/09/2024 160.00p 165.50p 160.00p 164.00p 484718
26/09/2024 163.00p 165.00p 162.50p 163.00p 1071266
25/09/2024 160.50p 162.50p 160.50p 161.00p 278854
24/09/2024 164.50p 165.50p 160.81p 162.00p 2788781
23/09/2024 167.00p 168.00p 166.00p 166.00p 222169
20/09/2024 165.00p 167.00p 165.00p 166.00p 292356
19/09/2024 165.50p 169.50p 164.60p 163.50p 11257
18/09/2024 164.00p 165.50p 162.50p 163.50p 87350
17/09/2024 164.50p 165.00p 163.65p 164.00p 141691
16/09/2024 165.00p 168.00p 164.00p 165.50p 1602855
13/09/2024 165.50p 166.75p 164.75p 165.00p 65100
12/09/2024 166.50p 166.50p 164.50p 165.00p 318993
11/09/2024 164.00p 164.98p 162.00p 163.00p 133646
10/09/2024 163.00p 165.00p 163.00p 164.50p 72068
09/09/2024 163.00p 165.00p 162.31p 163.50p 99094
06/09/2024 165.00p 166.08p 161.49p 162.00p 170600
05/09/2024 165.50p 166.59p 165.00p 165.50p 209759
04/09/2024 168.00p 168.00p 165.00p 165.50p 533079
03/09/2024 171.00p 171.50p 170.50p 171.50p 245063
02/09/2024 171.50p 173.50p 170.50p 171.00p 230902
30/08/2024 172.00p 172.50p 171.55p 172.00p 112292
29/08/2024 170.50p 171.50p 169.50p 170.75p 243301
28/08/2024 170.00p 170.50p 168.82p 170.00p 322525
27/08/2024 169.50p 170.00p 168.00p 169.50p 625638
23/08/2024 171.50p 171.50p 168.38p 169.50p 347010
22/08/2024 171.00p 171.85p 169.50p 169.50p 107589
21/08/2024 170.50p 172.77p 169.50p 169.50p 94784
20/08/2024 172.00p 173.20p 170.00p 170.00p 167272
19/08/2024 169.00p 172.00p 169.00p 169.50p 125832
16/08/2024 166.50p 169.50p 166.50p 169.50p 348340
15/08/2024 164.50p 166.00p 164.00p 165.00p 454701
14/08/2024 163.50p 165.00p 163.00p 163.50p 321554
13/08/2024 161.50p 163.50p 160.81p 162.50p 376877
12/08/2024 160.50p 160.68p 158.50p 160.50p 111066
09/08/2024 159.00p 160.00p 158.12p 159.00p 153791
08/08/2024 158.50p 160.00p 157.33p 158.50p 193204
07/08/2024 159.00p 159.50p 157.00p 157.50p 137842
06/08/2024 156.00p 160.61p 148.79p 155.50p 482826
05/08/2024 152.00p 156.00p 144.10p 154.00p 668842
02/08/2024 168.00p 168.00p 159.50p 160.50p 368191
01/08/2024 171.50p 172.50p 171.00p 172.50p 198571
31/07/2024 169.00p 176.00p 169.00p 175.00p 172266
30/07/2024 167.50p 169.00p 167.50p 168.50p 216059
29/07/2024 167.00p 171.00p 165.68p 168.50p 176786
26/07/2024 171.00p 171.00p 165.50p 166.50p 83185
25/07/2024 169.50p 170.70p 166.70p 167.50p 196665
24/07/2024 172.00p 174.00p 170.50p 170.50p 47319
23/07/2024 174.00p 175.00p 173.05p 173.50p 381778
22/07/2024 177.00p 177.50p 175.05p 176.00p 295240
19/07/2024 172.50p 178.00p 171.32p 175.00p 336050
18/07/2024 177.50p 180.00p 177.30p 178.00p 162871
17/07/2024 179.00p 179.50p 178.50p 179.50p 53373
16/07/2024 180.00p 180.27p 178.13p 179.00p 64280
15/07/2024 178.00p 180.00p 178.00p 180.00p 47082
12/07/2024 176.50p 180.00p 176.50p 179.50p 151371
11/07/2024 177.50p 179.00p 176.50p 178.00p 152297
10/07/2024 175.00p 177.50p 175.00p 177.00p 70951
09/07/2024 174.50p 176.50p 174.50p 175.00p 181345
08/07/2024 174.00p 175.00p 173.50p 173.50p 203497
05/07/2024 173.50p 174.00p 173.00p 173.75p 219116
04/07/2024 173.00p 173.69p 172.00p 173.00p 243629
03/07/2024 173.00p 173.85p 171.63p 172.00p 183649
02/07/2024 172.00p 173.00p 172.00p 172.00p 166911
01/07/2024 173.50p 175.00p 172.00p 172.00p 108965
28/06/2024 173.00p 174.00p 172.50p 173.50p 143622
27/06/2024 172.00p 173.88p 172.00p 173.00p 157165
26/06/2024 172.00p 172.50p 171.22p 172.50p 777699
25/06/2024 171.00p 173.00p 170.50p 172.00p 442961
24/06/2024 170.00p 171.50p 169.00p 170.50p 125544
21/06/2024 169.50p 173.00p 169.50p 170.00p 249350
20/06/2024 170.50p 171.70p 169.50p 169.50p 147226
19/06/2024 172.00p 172.00p 169.00p 169.50p 688973
18/06/2024 170.00p 171.50p 169.50p 170.00p 66877
17/06/2024 171.50p 171.50p 169.50p 169.50p 300925
14/06/2024 172.50p 172.78p 171.00p 171.50p 509568
13/06/2024 173.00p 174.50p 171.00p 171.00p 132948
12/06/2024 173.50p 174.00p 172.00p 174.00p 137820
11/06/2024 175.00p 175.00p 171.50p 172.50p 75554
10/06/2024 171.50p 174.48p 171.00p 172.50p 2556834
07/06/2024 175.50p 176.00p 172.00p 173.00p 63200
06/06/2024 173.00p 174.00p 172.00p 172.00p 140701
05/06/2024 173.50p 175.50p 173.50p 174.00p 136740
04/06/2024 175.00p 176.28p 174.27p 174.50p 190042
03/06/2024 174.50p 176.50p 174.00p 175.00p 149550
31/05/2024 172.50p 174.50p 172.50p 174.00p 110601
30/05/2024 169.00p 171.00p 167.83p 171.00p 119653
29/05/2024 171.00p 171.00p 168.00p 169.50p 94726
28/05/2024 172.00p 174.62p 171.00p 171.50p 322534
24/05/2024 172.00p 174.62p 171.50p 172.00p 132421
23/05/2024 173.00p 174.00p 171.00p 171.50p 243951
22/05/2024 173.00p 175.00p 172.50p 175.00p 71558
21/05/2024 177.00p 177.00p 174.63p 176.50p 20778
20/05/2024 175.50p 177.00p 175.50p 177.00p 143709
17/05/2024 174.50p 176.50p 174.00p 175.50p 172775
16/05/2024 176.00p 176.00p 175.00p 175.50p 404019
15/05/2024 177.00p 177.00p 173.50p 174.00p 170974
14/05/2024 177.00p 177.74p 176.00p 177.00p 144572
13/05/2024 176.50p 180.00p 176.50p 177.50p 225915
10/05/2024 178.00p 179.75p 174.97p 177.50p 93124
09/05/2024 177.00p 179.45p 177.00p 177.50p 178797
08/05/2024 177.00p 179.00p 176.50p 178.50p 254295
07/05/2024 180.00p 180.40p 176.24p 177.00p 204598
03/05/2024 176.00p 179.50p 176.00p 177.50p 97047
02/05/2024 175.00p 177.00p 173.56p 176.00p 232771
01/05/2024 175.00p 179.50p 173.83p 174.00p 284224
30/04/2024 175.00p 176.00p 174.00p 174.00p 114488
29/04/2024 176.50p 180.00p 175.00p 175.50p 109370
26/04/2024 174.50p 177.96p 174.03p 174.50p 109658
25/04/2024 172.50p 175.80p 171.50p 171.50p 141045
24/04/2024 175.50p 177.00p 174.50p 174.50p 83120
23/04/2024 173.50p 174.50p 172.50p 174.00p 72804
22/04/2024 173.50p 174.00p 171.53p 173.50p 92884
19/04/2024 170.50p 172.02p 168.00p 171.00p 130971
18/04/2024 171.00p 175.05p 171.00p 174.00p 136114
17/04/2024 174.50p 176.00p 171.50p 173.00p 121502
16/04/2024 176.50p 179.50p 176.00p 176.50p 158224
15/04/2024 182.00p 182.00p 178.00p 178.50p 97031
12/04/2024 179.00p 180.13p 178.00p 178.00p 107257
11/04/2024 178.00p 180.75p 178.00p 178.00p 115330
10/04/2024 181.00p 181.00p 177.00p 178.00p 149480
09/04/2024 178.50p 181.90p 178.00p 179.00p 492777
08/04/2024 177.00p 178.75p 177.00p 178.50p 429268
05/04/2024 178.50p 178.50p 176.00p 177.50p 641067
04/04/2024 178.50p 184.00p 177.00p 177.00p 299238
03/04/2024 179.00p 180.25p 176.59p 178.50p 161417
02/04/2024 180.50p 186.49p 176.50p 177.00p 240424
28/03/2024 181.00p 182.00p 178.53p 180.00p 216611
27/03/2024 182.50p 186.00p 178.00p 184.00p 64116
26/03/2024 184.50p 186.00p 180.52p 182.50p 62419
25/03/2024 185.00p 185.45p 182.00p 182.50p 140528
22/03/2024 186.00p 186.00p 183.50p 185.00p 114544
21/03/2024 184.00p 185.40p 182.02p 185.00p 231276
20/03/2024 183.00p 183.00p 182.00p 181.00p 79287
19/03/2024 183.00p 183.00p 180.00p 182.00p 139114
18/03/2024 180.50p 181.00p 177.72p 180.00p 145170
15/03/2024 179.50p 179.67p 176.68p 179.00p 330673
14/03/2024 179.00p 182.50p 179.00p 179.00p 220806
13/03/2024 182.00p 182.00p 179.00p 179.00p 291444
12/03/2024 181.50p 184.00p 181.22p 184.00p 155629
11/03/2024 183.00p 183.55p 179.82p 182.00p 164306
08/03/2024 185.50p 185.50p 183.50p 184.00p 104569
07/03/2024 184.00p 185.00p 183.00p 184.50p 121800
06/03/2024 182.00p 185.00p 181.62p 185.00p 98203
05/03/2024 180.50p 185.50p 180.00p 181.00p 139313
04/03/2024 182.50p 183.70p 180.00p 180.00p 275304
01/03/2024 181.00p 183.00p 181.00p 183.00p 229555
29/02/2024 180.00p 180.50p 179.02p 180.00p 143543
28/02/2024 179.00p 181.00p 178.50p 178.50p 115248
27/02/2024 177.50p 180.50p 177.50p 179.00p 341414
26/02/2024 179.50p 179.50p 177.50p 178.50p 129607
23/02/2024 177.00p 182.02p 177.00p 179.50p 164563
22/02/2024 179.00p 179.63p 177.45p 179.50p 206173
21/02/2024 176.00p 179.00p 175.50p 178.00p 136041
20/02/2024 179.50p 181.00p 176.00p 176.00p 94824
19/02/2024 177.50p 180.00p 177.50p 179.00p 123619
16/02/2024 177.50p 186.50p 177.50p 178.00p 184097
15/02/2024 177.00p 178.22p 177.00p 177.50p 381730
14/02/2024 178.50p 179.00p 176.00p 176.50p 94502
13/02/2024 179.00p 181.00p 176.00p 177.00p 325034
12/02/2024 177.50p 186.50p 176.00p 177.50p 310970

*Close Price adjusted for both dividends and splits