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
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
25/06/2024 525.00p 529.00p 523.00p 529.00p 886073
24/06/2024 526.00p 526.00p 521.00p 521.00p 163694
21/06/2024 519.00p 525.00p 519.00p 525.00p 224724
20/06/2024 520.00p 526.00p 519.00p 526.00p 105522
19/06/2024 523.00p 523.00p 518.50p 520.00p 342585
18/06/2024 521.00p 523.00p 518.00p 520.00p 336776
17/06/2024 514.00p 523.00p 514.00p 517.00p 160094
14/06/2024 520.00p 524.00p 517.00p 524.00p 115213
13/06/2024 525.00p 526.40p 519.00p 519.00p 430571
12/06/2024 524.00p 528.24p 521.00p 526.00p 223817
11/06/2024 520.00p 529.00p 520.00p 528.00p 302525
10/06/2024 525.00p 528.00p 522.88p 528.00p 654573
07/06/2024 521.00p 525.00p 520.60p 523.00p 231687
06/06/2024 519.00p 525.00p 519.00p 522.00p 356556
05/06/2024 522.00p 523.00p 518.24p 523.00p 356943
04/06/2024 524.00p 527.50p 523.00p 526.00p 315521
03/06/2024 522.00p 526.00p 522.00p 524.00p 328392
31/05/2024 516.00p 521.00p 513.00p 518.00p 346184
30/05/2024 510.00p 514.00p 508.23p 514.00p 210373
29/05/2024 511.00p 513.45p 507.00p 510.00p 232223
28/05/2024 518.00p 518.00p 513.00p 513.00p 181207
24/05/2024 513.00p 517.00p 506.00p 516.00p 192908
23/05/2024 508.00p 516.00p 508.00p 514.00p 213972
22/05/2024 511.00p 513.68p 505.00p 513.00p 427678
21/05/2024 520.00p 520.00p 510.00p 515.00p 311109
20/05/2024 515.00p 523.00p 514.00p 520.00p 260578
17/05/2024 519.00p 519.00p 512.00p 516.00p 1395158
16/05/2024 521.00p 521.00p 517.00p 519.00p 1240761
15/05/2024 516.00p 519.00p 515.00p 517.00p 511972
14/05/2024 520.00p 521.00p 517.00p 519.00p 266012
13/05/2024 522.00p 522.00p 515.76p 519.00p 101244
10/05/2024 518.00p 520.15p 516.42p 517.00p 100496
09/05/2024 517.00p 520.00p 514.24p 518.00p 117124
08/05/2024 522.00p 527.00p 516.00p 519.00p 365433
07/05/2024 525.00p 529.00p 518.00p 528.00p 299600
03/05/2024 508.00p 525.00p 508.00p 525.00p 105168
02/05/2024 504.00p 518.00p 504.00p 518.00p 180708
01/05/2024 508.00p 510.55p 504.00p 507.00p 576626
30/04/2024 509.00p 515.00p 508.00p 510.00p 154134
29/04/2024 502.00p 513.00p 502.00p 507.00p 203749
26/04/2024 507.00p 508.00p 501.00p 507.00p 181064
25/04/2024 511.00p 511.02p 498.00p 500.00p 177761
24/04/2024 510.00p 515.50p 506.00p 512.00p 345491
23/04/2024 508.00p 511.00p 502.60p 508.00p 316462
22/04/2024 497.00p 509.00p 497.00p 507.00p 335905
19/04/2024 508.00p 508.00p 499.00p 503.00p 172665
18/04/2024 509.00p 516.00p 508.44p 511.00p 189698
17/04/2024 516.00p 518.00p 509.00p 509.00p 199504
16/04/2024 520.00p 528.00p 516.00p 519.00p 457838
15/04/2024 524.00p 533.00p 524.00p 527.00p 155947
12/04/2024 535.00p 535.00p 524.00p 532.00p 503863
11/04/2024 537.00p 537.00p 524.00p 525.00p 261445
10/04/2024 526.00p 533.00p 523.74p 527.00p 242482
09/04/2024 531.00p 538.00p 526.00p 529.00p 157915
08/04/2024 528.00p 535.00p 527.87p 530.00p 191881
05/04/2024 530.00p 531.04p 525.00p 530.00p 407533
04/04/2024 533.00p 537.78p 530.00p 533.00p 327543
03/04/2024 526.00p 534.00p 526.00p 533.00p 429051
02/04/2024 540.00p 549.00p 531.24p 533.00p 243737
28/03/2024 537.00p 549.00p 537.00p 542.00p 229537
27/03/2024 545.00p 547.76p 545.00p 545.00p 228503
26/03/2024 543.00p 546.00p 542.00p 545.00p 476099
25/03/2024 542.00p 546.21p 540.00p 541.00p 315544
22/03/2024 543.00p 553.00p 543.00p 553.00p 128777
21/03/2024 541.00p 550.74p 536.00p 550.00p 240850
20/03/2024 538.00p 538.00p 537.00p 538.00p 405367
19/03/2024 538.00p 538.00p 534.00p 537.00p 251870
18/03/2024 532.00p 540.00p 532.00p 538.00p 362694
15/03/2024 532.00p 535.00p 529.00p 532.00p 256956
14/03/2024 537.00p 538.00p 530.00p 532.00p 487552
13/03/2024 540.00p 540.00p 529.00p 531.00p 403435
12/03/2024 533.00p 539.00p 532.00p 535.00p 294612
11/03/2024 539.00p 539.00p 532.00p 535.00p 149025
08/03/2024 536.00p 544.28p 536.00p 542.00p 145763
07/03/2024 546.00p 546.00p 540.02p 546.00p 150182
06/03/2024 537.00p 547.58p 537.00p 546.00p 211891
05/03/2024 531.00p 540.00p 531.00p 537.00p 609852
04/03/2024 534.00p 536.00p 531.00p 534.00p 463052
01/03/2024 526.00p 535.00p 526.00p 535.00p 201244
29/02/2024 517.00p 525.00p 517.00p 525.00p 219982
28/02/2024 523.00p 523.00p 515.00p 519.00p 366355
27/02/2024 523.00p 523.00p 517.90p 521.00p 261301
26/02/2024 516.00p 521.19p 516.00p 520.00p 185525
23/02/2024 516.00p 520.73p 516.00p 519.00p 388830
22/02/2024 513.00p 520.00p 513.00p 519.00p 232126
21/02/2024 509.00p 515.00p 509.00p 514.00p 265923
20/02/2024 518.00p 518.09p 510.00p 512.00p 368946
19/02/2024 517.00p 523.00p 516.00p 519.00p 310206
16/02/2024 516.00p 523.00p 516.00p 521.00p 173289
15/02/2024 516.00p 519.79p 513.50p 518.00p 109722
14/02/2024 510.00p 514.00p 510.00p 512.00p 197491
13/02/2024 505.00p 515.00p 505.00p 511.00p 288620
12/02/2024 503.00p 510.00p 503.00p 506.00p 263831

*Close Price adjusted for both dividends and splits