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
22/03/2016 85.00p 85.50p 83.11p 85.25p 76296
21/03/2016 83.00p 84.50p 82.52p 83.75p 14743
18/03/2016 83.50p 83.50p 81.72p 83.50p 44437
17/03/2016 82.00p 82.75p 81.00p 81.50p 78179
16/03/2016 83.50p 83.50p 82.00p 82.88p 66487
15/03/2016 83.00p 83.00p 82.50p 83.00p 20872
14/03/2016 82.25p 83.50p 82.02p 82.75p 56562
11/03/2016 82.00p 82.75p 81.75p 82.25p 26817
10/03/2016 83.50p 83.50p 82.00p 82.50p 40978
09/03/2016 82.00p 82.99p 82.00p 82.50p 9529
08/03/2016 83.00p 83.50p 82.00p 83.25p 26556
07/03/2016 83.00p 84.50p 83.00p 84.50p 28759
04/03/2016 82.00p 84.25p 81.12p 84.25p 58699
03/03/2016 80.75p 81.75p 80.75p 81.75p 20272
02/03/2016 81.25p 81.40p 80.25p 80.25p 27009
01/03/2016 80.00p 81.00p 80.00p 80.00p 52404
29/02/2016 81.50p 81.50p 81.50p 81.50p 135
26/02/2016 81.50p 81.50p 80.50p 81.25p 11651
25/02/2016 80.25p 81.00p 79.37p 80.50p 60430
24/02/2016 78.00p 78.39p 77.50p 77.50p 154383
23/02/2016 79.25p 79.25p 77.25p 78.38p 39613
22/02/2016 78.00p 78.75p 76.53p 78.75p 66145
19/02/2016 79.00p 79.00p 77.13p 77.25p 40088
18/02/2016 78.00p 79.00p 77.25p 78.38p 75896
17/02/2016 78.75p 78.75p 76.03p 77.00p 9160
16/02/2016 78.75p 78.75p 77.38p 77.38p 233
15/02/2016 75.00p 77.67p 75.00p 75.00p 16224
12/02/2016 71.00p 73.59p 70.25p 70.50p 63941
11/02/2016 74.00p 74.25p 72.75p 74.00p 114726
10/02/2016 72.75p 75.63p 72.75p 75.63p 35833
09/02/2016 76.50p 77.01p 73.50p 73.50p 52942
08/02/2016 82.00p 82.00p 80.37p 80.37p 103887
05/02/2016 82.00p 83.00p 81.25p 82.00p 25964
04/02/2016 81.50p 83.50p 81.50p 83.50p 14672
03/02/2016 82.00p 82.00p 81.50p 81.50p 45224
02/02/2016 84.00p 84.01p 83.50p 83.75p 67552
01/02/2016 86.50p 86.50p 84.00p 84.00p 74552
29/01/2016 83.00p 83.00p 81.00p 83.00p 19693
28/01/2016 81.00p 83.00p 81.00p 81.00p 11155
27/01/2016 83.00p 83.00p 81.00p 81.00p 6571
26/01/2016 78.50p 79.90p 78.00p 79.00p 50031
25/01/2016 80.50p 82.63p 80.50p 81.50p 14344
22/01/2016 80.00p 82.00p 80.00p 80.50p 343506
21/01/2016 76.02p 77.25p 76.00p 77.25p 20709
20/01/2016 78.75p 78.75p 76.50p 76.50p 152410
19/01/2016 84.00p 84.00p 81.25p 81.25p 14785
18/01/2016 81.25p 82.15p 81.02p 81.50p 20326
15/01/2016 81.50p 82.75p 81.50p 81.88p 61718
14/01/2016 81.75p 83.50p 81.50p 81.50p 25804
13/01/2016 85.00p 86.18p 83.25p 83.50p 29282
12/01/2016 84.50p 84.75p 82.00p 84.75p 30583
11/01/2016 84.00p 84.00p 81.75p 84.00p 24488
08/01/2016 85.00p 85.00p 82.75p 83.88p 28549
07/01/2016 82.00p 83.50p 81.52p 83.50p 158520
06/01/2016 82.50p 84.75p 82.50p 84.00p 20267
05/01/2016 82.75p 86.25p 82.50p 84.50p 19008
04/01/2016 84.00p 86.75p 82.69p 84.25p 7830
31/12/2015 87.80p 87.80p 86.75p 86.75p 100
30/12/2015 85.00p 88.50p 85.00p 86.75p 16542
29/12/2015 85.00p 87.80p 85.00p 85.00p 634937
24/12/2015 87.50p 87.50p 86.50p 86.50p 3565
23/12/2015 83.50p 86.37p 83.50p 85.00p 817008
22/12/2015 84.00p 85.00p 84.00p 84.25p 251769
21/12/2015 86.25p 86.50p 84.00p 85.00p 9646
18/12/2015 83.50p 84.00p 83.50p 83.75p 5556
17/12/2015 87.50p 87.50p 83.50p 83.50p 51928
16/12/2015 86.50p 86.50p 84.00p 84.00p 10422
15/12/2015 83.00p 83.50p 83.00p 83.50p 10056
14/12/2015 82.50p 84.00p 82.50p 83.50p 102889
11/12/2015 82.50p 84.00p 83.75p 84.00p 0
10/12/2015 82.50p 84.38p 82.50p 83.75p 18415
09/12/2015 83.00p 85.05p 83.00p 83.13p 9087
08/12/2015 83.10p 84.84p 83.00p 84.25p 18680
07/12/2015 84.75p 84.95p 83.00p 83.00p 24434
04/12/2015 83.00p 84.56p 83.00p 84.50p 4766
03/12/2015 83.50p 84.75p 83.25p 84.75p 4420
02/12/2015 83.75p 85.00p 83.75p 85.00p 5260
01/12/2015 85.00p 85.25p 83.42p 85.25p 23378
30/11/2015 85.00p 85.00p 82.75p 84.50p 10802
27/11/2015 85.00p 85.00p 82.75p 83.50p 3177
26/11/2015 82.50p 83.88p 83.75p 83.88p 0
25/11/2015 82.50p 85.00p 82.50p 83.75p 31911
24/11/2015 81.75p 84.59p 81.75p 84.25p 34495
23/11/2015 82.00p 82.00p 81.75p 81.75p 10134
20/11/2015 83.00p 84.50p 82.00p 83.13p 111215
19/11/2015 84.50p 84.50p 82.00p 82.00p 41243
18/11/2015 81.00p 83.75p 81.00p 82.50p 65985
17/11/2015 83.50p 83.75p 81.51p 83.50p 14202
16/11/2015 83.00p 83.25p 79.85p 83.25p 5486
13/11/2015 81.00p 82.13p 81.00p 82.00p 13515
12/11/2015 84.50p 84.50p 82.00p 82.25p 51713
11/11/2015 84.25p 84.25p 82.20p 82.75p 8389
10/11/2015 83.00p 84.00p 82.40p 84.00p 11925
09/11/2015 82.50p 82.99p 81.19p 82.50p 242974
06/11/2015 82.00p 82.50p 81.12p 82.50p 105033
05/11/2015 80.50p 83.00p 80.50p 82.25p 12449
04/11/2015 82.75p 82.75p 80.37p 81.25p 171458
03/11/2015 79.75p 81.12p 79.62p 81.12p 4109
02/11/2015 80.75p 81.75p 80.19p 80.62p 35426
30/10/2015 81.72p 82.25p 81.00p 81.75p 16405
29/10/2015 81.00p 81.75p 81.50p 81.50p 0
28/10/2015 81.00p 82.20p 81.00p 81.75p 37705
27/10/2015 81.00p 81.88p 81.00p 81.00p 31494
26/10/2015 81.00p 82.00p 81.00p 81.25p 16339
23/10/2015 82.00p 82.17p 81.00p 81.88p 28151
22/10/2015 81.00p 81.12p 80.75p 81.12p 22183
21/10/2015 79.25p 79.71p 77.50p 77.50p 32652
20/10/2015 78.25p 79.00p 77.25p 78.50p 11736
19/10/2015 77.50p 80.25p 77.44p 78.75p 13617
16/10/2015 77.50p 79.00p 77.50p 79.00p 669
15/10/2015 79.25p 79.25p 77.04p 79.00p 4273
14/10/2015 77.30p 78.50p 77.03p 78.50p 5999
13/10/2015 79.75p 79.75p 78.25p 78.25p 0
12/10/2015 79.75p 79.75p 79.00p 79.75p 2466
09/10/2015 80.18p 80.18p 78.75p 79.12p 13671
08/10/2015 79.50p 79.50p 76.49p 78.75p 50142
07/10/2015 79.50p 79.75p 78.19p 78.75p 20017
06/10/2015 79.50p 79.50p 78.00p 78.38p 16354
05/10/2015 79.00p 79.00p 76.75p 77.00p 17239
02/10/2015 76.50p 76.50p 75.75p 76.25p 1005
01/10/2015 78.00p 78.00p 75.52p 76.50p 116725
30/09/2015 76.50p 77.00p 75.54p 76.38p 97538
29/09/2015 74.00p 76.20p 73.00p 75.00p 21334
28/09/2015 77.50p 77.50p 76.00p 76.75p 32107
25/09/2015 77.00p 78.00p 76.00p 77.00p 163487
24/09/2015 76.25p 76.75p 76.00p 76.00p 6296
23/09/2015 76.50p 77.50p 76.50p 77.25p 396
22/09/2015 76.50p 76.53p 76.50p 76.50p 40360
21/09/2015 78.00p 78.75p 77.25p 77.25p 2539
18/09/2015 78.00p 78.00p 77.00p 77.25p 45202
17/09/2015 79.00p 79.00p 78.00p 79.00p 13112
16/09/2015 78.00p 78.25p 78.00p 78.25p 8622
15/09/2015 78.00p 78.00p 77.33p 77.75p 127435
14/09/2015 77.50p 77.75p 77.00p 77.25p 14437
11/09/2015 77.32p 78.98p 77.32p 78.13p 23193
10/09/2015 79.00p 79.79p 77.00p 77.50p 64760
09/09/2015 81.50p 82.98p 80.00p 80.37p 98594
08/09/2015 78.00p 79.51p 76.00p 78.75p 233755
07/09/2015 79.00p 80.97p 78.33p 78.75p 42188
04/09/2015 80.00p 80.00p 79.00p 79.00p 1258
03/09/2015 81.00p 81.00p 79.18p 80.75p 29329
02/09/2015 78.85p 79.87p 77.75p 79.87p 6302
01/09/2015 78.00p 78.50p 77.11p 77.75p 181736
28/08/2015 82.75p 83.25p 81.25p 81.38p 22391
27/08/2015 80.50p 81.00p 78.40p 81.00p 71136
26/08/2015 76.50p 78.00p 76.50p 77.25p 57785
25/08/2015 73.75p 78.61p 73.75p 76.63p 109124
24/08/2015 73.00p 77.00p 73.00p 74.00p 115162
21/08/2015 80.00p 82.34p 79.90p 80.62p 98492
20/08/2015 83.65p 85.75p 83.00p 84.50p 68072
19/08/2015 86.00p 86.00p 84.25p 84.75p 59349
18/08/2015 86.75p 86.75p 85.08p 85.50p 23315
17/08/2015 86.25p 86.62p 84.75p 85.75p 70232
14/08/2015 84.00p 86.74p 83.75p 84.50p 266231
13/08/2015 86.50p 86.50p 84.72p 85.25p 61374
12/08/2015 85.25p 86.00p 83.75p 86.00p 14040
11/08/2015 86.50p 86.50p 85.62p 85.62p 17728
10/08/2015 86.50p 86.50p 85.75p 86.50p 28191
07/08/2015 84.75p 85.63p 84.75p 85.62p 17607
06/08/2015 85.75p 86.25p 84.77p 86.25p 94515
05/08/2015 83.75p 83.75p 83.75p 83.75p 1285
04/08/2015 85.75p 85.75p 83.22p 84.38p 11201
03/08/2015 85.75p 85.75p 83.00p 83.00p 46935
31/07/2015 83.69p 85.00p 83.50p 85.00p 17788
30/07/2015 83.50p 84.50p 83.50p 84.00p 7440
29/07/2015 83.56p 84.49p 83.56p 83.75p 11935
28/07/2015 84.50p 85.34p 83.19p 84.75p 45638
27/07/2015 85.50p 85.50p 84.38p 84.38p 540
24/07/2015 84.40p 84.63p 84.40p 84.63p 2870
23/07/2015 85.75p 85.75p 84.19p 84.50p 19747
22/07/2015 85.75p 85.75p 84.00p 84.25p 3149
21/07/2015 84.63p 85.61p 84.63p 85.12p 48730
20/07/2015 85.25p 85.25p 84.00p 84.63p 36298
17/07/2015 85.00p 85.50p 84.63p 84.63p 5426
16/07/2015 84.06p 84.63p 84.06p 84.63p 1000
15/07/2015 83.50p 83.50p 83.00p 83.00p 19072
14/07/2015 83.50p 84.63p 83.50p 83.50p 12538
13/07/2015 84.75p 85.00p 83.25p 83.25p 31939
10/07/2015 84.50p 84.50p 83.50p 84.50p 1037734
09/07/2015 83.50p 84.39p 83.02p 83.50p 19576
08/07/2015 83.50p 83.50p 81.02p 83.25p 32232
07/07/2015 84.00p 84.63p 83.50p 83.50p 11154
06/07/2015 83.25p 84.69p 82.00p 84.00p 17224
03/07/2015 86.00p 86.00p 85.00p 85.00p 542
02/07/2015 84.00p 85.31p 84.00p 85.00p 1874
01/07/2015 84.00p 85.50p 84.00p 84.00p 2451
30/06/2015 85.00p 86.00p 83.38p 84.00p 43264
29/06/2015 82.50p 84.00p 82.00p 84.00p 76407
26/06/2015 84.50p 84.75p 84.50p 84.75p 3254
25/06/2015 86.00p 86.20p 84.50p 84.50p 14113
24/06/2015 88.00p 88.00p 84.00p 87.00p 43937
23/06/2015 86.75p 87.50p 85.50p 87.25p 8476
22/06/2015 84.75p 86.00p 84.50p 86.00p 24179
19/06/2015 84.50p 85.00p 82.75p 85.00p 51263
18/06/2015 83.25p 83.25p 82.50p 82.50p 16222
17/06/2015 84.75p 85.16p 83.00p 84.00p 1091094
16/06/2015 85.25p 86.37p 85.00p 86.37p 0
15/06/2015 85.25p 86.50p 85.00p 85.00p 22969
12/06/2015 85.75p 88.00p 85.75p 86.87p 10786
11/06/2015 86.75p 87.98p 86.25p 87.75p 33868

*Close Price adjusted for both dividends and splits