JPMorgan Japanese Inv Trust (JFJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japanese Inv Trust

Date Open High Low Close* Volume
07/04/2025 491.00p 511.00p 475.54p 493.00p 445212
04/04/2025 525.00p 535.00p 499.62p 510.00p 412616
03/04/2025 546.00p 550.00p 528.00p 530.00p 364237
02/04/2025 555.00p 563.00p 555.00p 562.00p 297780
01/04/2025 559.00p 564.00p 555.00p 564.00p 290156
31/03/2025 556.00p 562.00p 553.53p 562.00p 518813
28/03/2025 578.00p 579.00p 565.88p 570.00p 189692
27/03/2025 580.00p 583.00p 578.00p 581.00p 222617
26/03/2025 587.00p 587.00p 580.00p 582.00p 201139
25/03/2025 580.00p 586.00p 580.00p 583.00p 191452
24/03/2025 587.00p 587.00p 580.00p 583.00p 331719
21/03/2025 588.00p 588.00p 581.00p 582.00p 643175
20/03/2025 586.00p 588.00p 583.43p 585.00p 558885
19/03/2025 585.00p 587.00p 579.00p 586.00p 593081
18/03/2025 580.00p 585.00p 579.00p 581.00p 212691
17/03/2025 583.00p 584.21p 576.00p 583.00p 195872
14/03/2025 574.00p 581.00p 568.00p 579.00p 184166
13/03/2025 566.00p 571.00p 565.00p 571.00p 478108
12/03/2025 564.00p 569.00p 563.52p 569.00p 167231
11/03/2025 565.00p 571.04p 556.00p 556.00p 265987
10/03/2025 576.00p 580.00p 565.00p 565.00p 162763
07/03/2025 577.00p 581.16p 573.00p 573.00p 157469
06/03/2025 587.00p 587.00p 581.00p 585.00p 455068
05/03/2025 582.00p 584.00p 578.43p 580.00p 204640
04/03/2025 586.00p 589.00p 574.00p 578.00p 721856
03/03/2025 583.00p 592.37p 583.00p 589.00p 329488
28/02/2025 587.00p 590.00p 579.00p 580.00p 223607
27/02/2025 596.00p 598.00p 589.00p 594.00p 232642
26/02/2025 597.00p 599.00p 593.00p 593.00p 732537
25/02/2025 599.00p 606.00p 594.00p 596.00p 484394
24/02/2025 609.00p 614.00p 600.00p 601.00p 179367
21/02/2025 611.00p 616.00p 610.00p 614.00p 555114
20/02/2025 620.00p 620.00p 613.00p 615.00p 196120
19/02/2025 618.00p 618.62p 611.00p 618.00p 980096
18/02/2025 606.00p 617.31p 606.00p 617.00p 630565
17/02/2025 608.00p 611.00p 603.00p 611.00p 249768
14/02/2025 605.00p 607.00p 601.00p 602.00p 495378
13/02/2025 600.00p 606.00p 597.00p 603.00p 299301
12/02/2025 596.00p 602.00p 596.00p 600.00p 497785
11/02/2025 607.00p 607.00p 598.00p 600.00p 124761
10/02/2025 604.00p 607.00p 598.00p 601.00p 150821
07/02/2025 599.00p 605.00p 598.00p 602.00p 1732496
06/02/2025 595.00p 604.00p 594.00p 604.00p 504067
05/02/2025 592.00p 595.00p 589.35p 594.00p 179212
04/02/2025 586.00p 593.00p 586.00p 588.00p 532953
03/02/2025 598.00p 599.69p 585.03p 593.00p 432826
31/01/2025 600.00p 605.00p 596.43p 601.00p 221326
30/01/2025 594.00p 598.00p 584.82p 598.00p 662912
29/01/2025 592.00p 595.00p 585.00p 595.00p 304176
28/01/2025 583.00p 591.00p 582.31p 590.00p 198995
27/01/2025 585.00p 590.00p 579.00p 585.00p 508874
24/01/2025 586.00p 592.04p 575.10p 588.00p 386347
23/01/2025 581.00p 587.00p 580.23p 585.00p 235580
22/01/2025 574.00p 582.00p 573.00p 581.00p 147027
21/01/2025 569.00p 574.50p 569.00p 574.00p 226799
20/01/2025 571.00p 575.00p 568.00p 572.00p 173232
17/01/2025 568.00p 573.36p 568.00p 571.00p 228767
16/01/2025 568.00p 573.00p 565.39p 573.00p 187266
15/01/2025 561.00p 570.00p 558.50p 570.00p 257018
14/01/2025 560.00p 560.04p 556.00p 559.00p 331257
13/01/2025 553.00p 560.00p 553.00p 560.00p 477241
10/01/2025 557.00p 557.00p 552.00p 556.00p 282208
09/01/2025 559.00p 560.00p 553.00p 558.00p 390151
08/01/2025 560.00p 564.90p 558.00p 560.00p 326733
07/01/2025 567.00p 567.00p 560.00p 561.00p 283302
06/01/2025 563.00p 567.00p 557.00p 563.00p 146341
03/01/2025 568.00p 568.71p 562.98p 568.00p 154702
02/01/2025 560.00p 568.00p 560.00p 566.00p 148846
31/12/2024 560.00p 565.00p 555.44p 563.00p 93991
30/12/2024 565.00p 565.00p 555.21p 561.00p 229872
27/12/2024 552.00p 565.54p 551.00p 563.00p 223882
24/12/2024 556.00p 558.00p 553.03p 555.00p 94734
23/12/2024 559.00p 562.00p 556.00p 561.00p 204339
20/12/2024 551.00p 558.00p 551.00p 556.00p 1045141
19/12/2024 564.00p 564.00p 552.00p 556.00p 382296
18/12/2024 563.00p 565.00p 560.00p 563.00p 566951
17/12/2024 569.00p 569.00p 561.00p 561.00p 384247
16/12/2024 574.00p 574.65p 571.00p 572.00p 234758
13/12/2024 580.00p 580.00p 572.00p 572.00p 191080
12/12/2024 578.00p 579.00p 576.00p 577.00p 184794
11/12/2024 575.00p 577.00p 573.00p 576.00p 167747
10/12/2024 573.00p 578.00p 570.50p 575.00p 157107
09/12/2024 580.00p 583.00p 572.91p 573.00p 144698
06/12/2024 582.00p 584.52p 578.00p 580.00p 271064
05/12/2024 580.00p 588.00p 580.00p 583.00p 362092
04/12/2024 583.00p 585.00p 576.64p 582.00p 220000
03/12/2024 579.00p 583.00p 574.14p 583.00p 376285
02/12/2024 562.00p 575.00p 561.00p 573.00p 281956
29/11/2024 556.00p 560.00p 551.00p 560.00p 354783
28/11/2024 555.00p 559.50p 552.00p 555.00p 184927
27/11/2024 555.00p 557.00p 550.00p 554.00p 276530
26/11/2024 560.00p 560.00p 554.00p 557.00p 202960
25/11/2024 554.00p 561.00p 553.00p 560.00p 259224
22/11/2024 553.00p 555.10p 550.00p 555.00p 231465
21/11/2024 545.00p 552.00p 545.00p 552.00p 210449
20/11/2024 548.00p 555.00p 542.30p 545.00p 417081
19/11/2024 553.00p 553.00p 547.00p 552.00p 172558
18/11/2024 542.00p 550.00p 541.20p 550.00p 371455
15/11/2024 538.00p 548.00p 538.00p 548.00p 283012
14/11/2024 538.00p 548.00p 538.00p 546.00p 150980
13/11/2024 548.00p 553.00p 539.48p 547.00p 199388
12/11/2024 552.00p 553.00p 548.00p 552.00p 273220
11/11/2024 547.00p 554.00p 543.13p 553.00p 458120
08/11/2024 532.00p 545.00p 532.00p 545.00p 203396
07/11/2024 532.00p 537.00p 532.00p 536.00p 702594
06/11/2024 542.00p 544.33p 533.00p 533.00p 252865
05/11/2024 531.00p 534.00p 527.00p 529.00p 900350
04/11/2024 533.00p 534.00p 527.00p 531.00p 196014
01/11/2024 523.00p 535.00p 521.00p 535.00p 205014
31/10/2024 536.00p 539.00p 530.00p 534.00p 346022
30/10/2024 533.00p 542.00p 533.00p 540.00p 383031
29/10/2024 535.00p 544.00p 532.00p 533.00p 390095
28/10/2024 525.00p 539.00p 521.00p 539.00p 738046
25/10/2024 523.00p 527.00p 519.00p 527.00p 907892
24/10/2024 519.00p 525.00p 515.00p 517.00p 380665
23/10/2024 526.00p 530.58p 516.82p 517.00p 189067
22/10/2024 536.00p 536.39p 526.00p 527.00p 367834
21/10/2024 545.00p 547.00p 537.00p 537.00p 285799
18/10/2024 540.00p 546.76p 540.00p 542.00p 151601
17/10/2024 549.00p 549.00p 542.97p 543.00p 182653
16/10/2024 544.00p 552.00p 544.00p 547.00p 154577
15/10/2024 545.00p 554.00p 545.00p 547.00p 720897
14/10/2024 557.00p 557.00p 545.00p 554.00p 289998
11/10/2024 552.00p 557.00p 549.00p 557.00p 163830
10/10/2024 552.00p 553.00p 547.00p 552.00p 217078
09/10/2024 546.00p 558.00p 546.00p 555.00p 235114
08/10/2024 557.00p 557.00p 547.05p 553.00p 453171
07/10/2024 552.00p 559.00p 550.00p 555.00p 353786
04/10/2024 550.00p 557.00p 545.00p 556.00p 215896
03/10/2024 550.00p 559.00p 546.00p 549.00p 185910
02/10/2024 550.00p 554.01p 545.00p 547.00p 303980
01/10/2024 550.00p 563.00p 550.00p 557.00p 287009
30/09/2024 541.00p 560.00p 541.00p 556.00p 275856
27/09/2024 552.00p 556.00p 543.00p 556.00p 820651
26/09/2024 543.00p 562.00p 539.80p 554.00p 504597
25/09/2024 547.00p 547.00p 535.00p 538.00p 264838
24/09/2024 544.00p 544.26p 538.00p 540.00p 248212
23/09/2024 543.00p 545.00p 537.73p 544.00p 205544
20/09/2024 537.00p 543.00p 536.00p 543.00p 382626
19/09/2024 540.00p 542.00p 531.50p 542.00p 1893398
18/09/2024 534.00p 535.00p 527.00p 527.00p 105867
17/09/2024 535.00p 538.00p 533.61p 534.00p 199525
16/09/2024 545.00p 545.00p 532.00p 536.00p 198907
13/09/2024 545.00p 545.00p 534.00p 537.00p 1649260
12/09/2024 533.00p 543.00p 533.00p 534.00p 275161
11/09/2024 531.00p 533.00p 528.32p 533.00p 235432
10/09/2024 530.00p 535.20p 527.47p 534.00p 221604
09/09/2024 526.00p 532.00p 520.00p 532.00p 285239
06/09/2024 527.00p 531.00p 516.00p 519.00p 273613
05/09/2024 536.00p 539.00p 533.00p 535.00p 211745
04/09/2024 535.00p 536.00p 529.00p 535.00p 347639
03/09/2024 544.00p 549.52p 542.98p 545.00p 237277
02/09/2024 546.00p 553.00p 543.00p 546.00p 197283
30/08/2024 548.00p 555.00p 546.00p 551.00p 306123
29/08/2024 552.00p 552.00p 545.93p 548.00p 377439
28/08/2024 548.00p 553.32p 545.77p 547.00p 534472
27/08/2024 542.00p 553.00p 542.00p 547.00p 216521
23/08/2024 544.00p 551.00p 541.00p 548.00p 296030
22/08/2024 555.00p 555.00p 547.00p 551.00p 131288
21/08/2024 545.00p 553.00p 545.00p 552.00p 553284
20/08/2024 548.00p 555.00p 545.00p 547.00p 176128
19/08/2024 544.00p 554.00p 540.44p 549.00p 140419
16/08/2024 538.00p 549.00p 538.00p 548.00p 182504
15/08/2024 540.00p 544.00p 531.96p 541.00p 468467
14/08/2024 536.00p 538.56p 532.00p 537.00p 308620
13/08/2024 525.00p 536.00p 525.00p 534.00p 368633
12/08/2024 518.00p 527.00p 518.00p 524.00p 441358
09/08/2024 513.00p 523.80p 513.00p 520.00p 116351
08/08/2024 517.00p 524.00p 511.00p 517.00p 278409
07/08/2024 520.00p 528.69p 516.00p 523.00p 344617
06/08/2024 518.00p 525.83p 505.00p 512.00p 356492
05/08/2024 502.00p 511.00p 474.56p 508.00p 441624
02/08/2024 539.00p 539.00p 515.00p 517.00p 693962
01/08/2024 550.00p 552.00p 543.45p 550.00p 574941
31/07/2024 550.00p 556.00p 543.43p 553.00p 327894
30/07/2024 537.00p 541.00p 536.00p 537.00p 156047
29/07/2024 536.00p 542.00p 535.19p 536.00p 248854
26/07/2024 524.00p 532.00p 524.00p 532.00p 274387
25/07/2024 532.00p 532.00p 522.33p 528.00p 246172
24/07/2024 549.00p 549.00p 535.00p 537.00p 204866
23/07/2024 548.00p 550.68p 542.47p 543.00p 296894
22/07/2024 549.00p 552.00p 545.00p 549.00p 261793
19/07/2024 548.00p 551.82p 545.82p 551.00p 40400
18/07/2024 557.00p 557.00p 549.00p 549.00p 249801
17/07/2024 555.00p 558.00p 554.00p 557.00p 242532
16/07/2024 559.00p 559.00p 554.00p 558.00p 339397
15/07/2024 554.00p 559.00p 554.00p 557.00p 280829
12/07/2024 559.00p 559.00p 552.00p 558.00p 313904
11/07/2024 559.00p 561.00p 555.30p 559.00p 664277
10/07/2024 558.00p 562.00p 555.00p 560.00p 601652
09/07/2024 553.00p 557.00p 552.15p 554.00p 318061
08/07/2024 547.00p 549.00p 544.00p 546.00p 123704
05/07/2024 547.00p 551.00p 545.57p 549.00p 218171
04/07/2024 541.00p 548.00p 540.00p 548.00p 166961
03/07/2024 541.00p 542.00p 537.00p 540.00p 276215
02/07/2024 535.00p 540.00p 533.00p 540.00p 183725
01/07/2024 533.00p 536.00p 529.00p 529.00p 283514
28/06/2024 532.00p 538.00p 530.68p 537.00p 246972
27/06/2024 532.00p 534.28p 531.00p 531.00p 341778
26/06/2024 528.00p 533.00p 527.00p 533.00p 212993

*Close Price adjusted for both dividends and splits