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
24/03/2016 279.75p 282.01p 278.50p 279.00p 83642
23/03/2016 281.00p 284.14p 280.00p 280.38p 52328
22/03/2016 278.50p 283.38p 277.50p 278.50p 64678
21/03/2016 276.50p 281.09p 276.50p 277.50p 45523
18/03/2016 281.50p 281.50p 276.75p 281.50p 36225
17/03/2016 279.00p 281.87p 276.75p 276.75p 165040
16/03/2016 279.25p 281.00p 277.00p 279.00p 46543
15/03/2016 281.00p 281.00p 278.37p 279.75p 45190
14/03/2016 278.25p 280.50p 275.75p 279.38p 63800
11/03/2016 272.00p 277.50p 272.00p 276.00p 79679
10/03/2016 275.00p 278.75p 271.00p 271.50p 85991
09/03/2016 277.50p 281.95p 275.00p 277.25p 61242
08/03/2016 283.00p 287.75p 275.00p 279.25p 52167
07/03/2016 285.50p 289.95p 284.00p 285.00p 53696
04/03/2016 281.00p 290.50p 281.00p 285.75p 81964
03/03/2016 284.75p 284.75p 277.00p 284.75p 39034
02/03/2016 277.00p 282.00p 277.00p 277.00p 89061
01/03/2016 269.00p 274.25p 269.00p 271.00p 43629
29/02/2016 271.75p 273.00p 267.50p 270.75p 87772
26/02/2016 265.50p 271.00p 265.50p 268.00p 36468
25/02/2016 267.00p 270.00p 262.00p 267.00p 13736
24/02/2016 262.00p 269.00p 262.00p 262.00p 12626
23/02/2016 263.00p 269.00p 263.00p 263.00p 29909
22/02/2016 269.75p 270.50p 263.95p 265.00p 31041
19/02/2016 259.00p 266.44p 259.00p 259.00p 12073
18/02/2016 261.25p 269.08p 261.00p 261.00p 58995
17/02/2016 262.00p 265.87p 254.87p 259.50p 93370
16/02/2016 260.50p 262.50p 255.03p 258.00p 30412
15/02/2016 252.25p 258.93p 251.50p 252.00p 71216
12/02/2016 247.25p 252.00p 243.00p 243.00p 108782
11/02/2016 254.00p 255.20p 248.48p 250.00p 92337
10/02/2016 254.50p 257.67p 251.60p 253.50p 65049
09/02/2016 262.50p 265.00p 257.56p 258.75p 89586
08/02/2016 267.47p 272.50p 266.50p 267.25p 36278
05/02/2016 273.00p 273.00p 265.25p 266.00p 41712
04/02/2016 267.50p 273.13p 267.50p 269.50p 59898
03/02/2016 268.50p 269.98p 265.00p 265.00p 35169
02/02/2016 271.00p 274.62p 269.00p 269.00p 22099
01/02/2016 271.25p 275.20p 271.25p 271.25p 35413
29/01/2016 271.00p 273.02p 267.10p 271.00p 63581
28/01/2016 266.00p 269.24p 262.00p 262.00p 44261
27/01/2016 266.50p 270.43p 262.08p 264.00p 101570
26/01/2016 264.00p 265.00p 256.25p 260.00p 33011
25/01/2016 270.00p 270.00p 261.50p 261.50p 40374
22/01/2016 268.25p 268.75p 261.50p 261.50p 54333
21/01/2016 252.00p 258.00p 250.00p 255.00p 52116
20/01/2016 258.00p 260.75p 255.50p 255.50p 51458
19/01/2016 269.25p 274.32p 269.25p 270.00p 40909
18/01/2016 272.00p 272.50p 266.87p 270.00p 65862
15/01/2016 275.00p 278.25p 271.50p 272.50p 66619
14/01/2016 280.00p 282.00p 276.25p 279.00p 206866
13/01/2016 289.00p 292.00p 285.51p 287.50p 59783
12/01/2016 287.00p 287.40p 284.00p 285.00p 46766
11/01/2016 289.00p 289.00p 285.50p 286.00p 140154
08/01/2016 296.50p 296.50p 288.00p 290.50p 55337
07/01/2016 288.00p 294.22p 280.98p 293.00p 136595
06/01/2016 296.00p 297.96p 291.50p 293.00p 136771
05/01/2016 287.25p 299.94p 287.25p 297.00p 88188
04/01/2016 295.94p 298.75p 290.00p 290.63p 47225
31/12/2015 295.00p 302.92p 295.00p 298.75p 26568
30/12/2015 300.00p 301.92p 297.70p 301.00p 45453
29/12/2015 297.75p 302.00p 296.35p 302.00p 63521
24/12/2015 298.00p 298.00p 291.00p 294.75p 26393
23/12/2015 294.00p 297.75p 290.60p 292.75p 78257
22/12/2015 293.00p 294.00p 288.75p 293.25p 31375
21/12/2015 288.50p 293.00p 287.50p 288.75p 53087
18/12/2015 292.00p 292.00p 286.50p 291.00p 61780
17/12/2015 295.00p 295.00p 288.00p 288.00p 37288
16/12/2015 284.50p 293.00p 284.50p 288.00p 191952
15/12/2015 285.00p 286.47p 283.00p 285.00p 43830
14/12/2015 284.25p 288.74p 283.00p 283.00p 40750
11/12/2015 294.00p 294.00p 286.69p 287.00p 72489
10/12/2015 291.00p 295.00p 289.25p 289.75p 39724
09/12/2015 290.00p 293.00p 289.00p 290.12p 70552
08/12/2015 291.00p 294.12p 288.00p 289.25p 118404
07/12/2015 292.00p 295.00p 288.37p 293.00p 185401
04/12/2015 286.00p 289.25p 285.50p 287.25p 103564
03/12/2015 291.75p 291.75p 285.25p 287.50p 37981
02/12/2015 287.25p 290.50p 286.55p 288.50p 35071
01/12/2015 289.00p 290.00p 284.98p 287.00p 46425
30/11/2015 280.00p 285.73p 280.00p 283.00p 57724
27/11/2015 284.50p 285.00p 281.63p 284.00p 41506
26/11/2015 285.28p 285.75p 282.73p 283.50p 32325
25/11/2015 289.00p 290.19p 284.25p 284.25p 16455
24/11/2015 289.00p 289.00p 284.50p 286.37p 36457
23/11/2015 281.00p 289.00p 281.00p 284.00p 71946
20/11/2015 285.50p 289.70p 285.41p 285.50p 44738
19/11/2015 282.25p 287.70p 281.00p 281.00p 38823
18/11/2015 280.25p 287.00p 280.00p 280.00p 56712
17/11/2015 284.00p 285.92p 278.50p 280.00p 54065
16/11/2015 275.00p 280.75p 273.00p 280.75p 103159
13/11/2015 275.50p 278.00p 275.06p 277.38p 95288
12/11/2015 279.00p 284.94p 277.25p 278.00p 138506
11/11/2015 283.25p 284.97p 281.50p 282.12p 22689
10/11/2015 285.00p 285.00p 281.08p 283.00p 37656
09/11/2015 283.17p 284.94p 280.25p 281.63p 19066
06/11/2015 279.70p 280.60p 276.00p 280.25p 30916
05/11/2015 277.00p 277.75p 272.75p 276.75p 73581
04/11/2015 275.80p 280.67p 272.00p 273.13p 30799
03/11/2015 272.00p 277.44p 271.25p 272.00p 20139
02/11/2015 272.00p 275.04p 270.27p 271.62p 28110
30/10/2015 276.00p 279.50p 272.25p 272.25p 51819
29/10/2015 276.25p 276.25p 272.00p 273.75p 21615
28/10/2015 272.80p 274.76p 270.00p 274.25p 30011
27/10/2015 275.00p 275.00p 268.31p 270.00p 29467
26/10/2015 277.00p 279.15p 273.50p 275.00p 32440
23/10/2015 276.00p 276.00p 273.25p 274.50p 40426
22/10/2015 270.00p 273.00p 266.40p 273.00p 11932
21/10/2015 267.25p 269.20p 266.50p 266.50p 15402
20/10/2015 268.50p 269.00p 265.11p 265.75p 71396
19/10/2015 270.00p 270.00p 265.02p 266.13p 44884
16/10/2015 268.50p 269.50p 268.00p 269.25p 8692
15/10/2015 266.50p 268.75p 265.11p 265.88p 41143
14/10/2015 266.00p 267.31p 265.00p 266.00p 22861
13/10/2015 270.00p 270.25p 269.00p 269.62p 17473
12/10/2015 273.50p 273.50p 271.38p 272.00p 70455
09/10/2015 271.00p 273.00p 270.05p 272.13p 33603
08/10/2015 269.50p 272.05p 268.47p 270.13p 39159
07/10/2015 271.00p 271.22p 269.50p 269.62p 138599
06/10/2015 267.00p 269.50p 266.75p 268.88p 24211
05/10/2015 260.00p 267.00p 260.00p 265.25p 53656
02/10/2015 261.00p 261.75p 256.61p 259.25p 28466
01/10/2015 260.50p 261.98p 258.50p 258.50p 24319
30/09/2015 260.00p 260.25p 256.40p 257.25p 27371
29/09/2015 249.50p 255.00p 247.77p 255.00p 58296
28/09/2015 258.75p 262.00p 256.50p 262.00p 115089
25/09/2015 255.00p 263.95p 255.00p 261.00p 57920
24/09/2015 255.50p 257.00p 255.50p 255.50p 10925
23/09/2015 257.25p 258.00p 255.03p 258.00p 10972
22/09/2015 258.00p 259.50p 255.50p 255.50p 43984
21/09/2015 259.50p 260.00p 257.50p 257.75p 48649
18/09/2015 262.50p 262.50p 257.00p 259.00p 53828
17/09/2015 263.75p 263.75p 261.00p 262.75p 19658
16/09/2015 261.50p 264.56p 259.35p 263.50p 59433
15/09/2015 262.50p 262.50p 258.32p 259.75p 46038
14/09/2015 260.00p 260.00p 258.20p 260.00p 19400
11/09/2015 260.75p 260.75p 259.22p 260.00p 12758
10/09/2015 265.50p 265.50p 259.00p 259.50p 34320
09/09/2015 270.50p 276.23p 264.00p 267.25p 87665
08/09/2015 256.00p 258.75p 254.32p 257.00p 74199
07/09/2015 260.50p 263.00p 258.00p 258.00p 29680
04/09/2015 261.50p 262.02p 258.00p 258.00p 35726
03/09/2015 264.00p 266.50p 262.75p 266.00p 29208
02/09/2015 260.25p 264.75p 258.97p 261.00p 75899
01/09/2015 262.00p 265.06p 257.69p 260.50p 75152
28/08/2015 270.50p 273.75p 269.22p 270.25p 119060
27/08/2015 261.00p 269.56p 260.50p 268.25p 70478
26/08/2015 254.50p 259.31p 251.13p 258.12p 52696
25/08/2015 245.75p 260.00p 242.50p 257.50p 185596
24/08/2015 250.00p 250.00p 233.50p 243.00p 432274
21/08/2015 270.00p 270.00p 261.00p 262.37p 211011
20/08/2015 281.50p 281.68p 273.00p 273.00p 138642
19/08/2015 285.00p 285.89p 281.75p 281.75p 23236
18/08/2015 286.75p 288.50p 285.61p 287.00p 32038
17/08/2015 290.75p 292.00p 285.00p 287.00p 74797
14/08/2015 290.00p 293.12p 287.50p 287.50p 49501
13/08/2015 291.00p 296.28p 288.50p 288.50p 74798
12/08/2015 292.50p 293.76p 288.50p 290.00p 44459
11/08/2015 295.50p 297.10p 294.02p 295.50p 27118
10/08/2015 295.50p 297.30p 294.00p 294.00p 3489
07/08/2015 291.69p 296.96p 291.69p 294.75p 53977
06/08/2015 296.00p 296.70p 293.50p 293.50p 22706
05/08/2015 292.00p 296.50p 291.28p 295.00p 63247
04/08/2015 297.00p 297.00p 291.00p 295.50p 64616
03/08/2015 294.00p 296.95p 292.00p 294.25p 40245
31/07/2015 295.50p 296.90p 294.25p 294.25p 41090
30/07/2015 295.25p 297.50p 295.25p 295.25p 35600
29/07/2015 297.00p 299.39p 293.98p 297.00p 30023
28/07/2015 298.25p 299.98p 295.00p 297.00p 48099
27/07/2015 299.25p 300.53p 296.25p 296.25p 72747
24/07/2015 304.00p 304.00p 299.24p 301.13p 32087
23/07/2015 301.25p 305.00p 299.82p 303.50p 84354
22/07/2015 299.00p 301.00p 297.25p 298.75p 125618
21/07/2015 301.00p 304.17p 298.32p 302.00p 163987
20/07/2015 296.50p 301.00p 296.50p 299.50p 529535
17/07/2015 294.00p 299.50p 293.11p 299.25p 78457
16/07/2015 294.00p 298.25p 292.03p 297.75p 121976
15/07/2015 292.00p 294.00p 289.38p 294.00p 51513
14/07/2015 292.50p 293.58p 287.75p 289.00p 35805
13/07/2015 288.00p 291.93p 287.75p 287.75p 46567
10/07/2015 287.75p 290.43p 287.47p 287.75p 66214
09/07/2015 287.75p 289.96p 286.26p 288.00p 65755
08/07/2015 285.00p 288.00p 283.51p 285.50p 112469
07/07/2015 291.50p 293.03p 288.00p 288.50p 97915
06/07/2015 286.00p 291.59p 286.00p 289.00p 57505
03/07/2015 290.00p 292.97p 290.00p 290.50p 34911
02/07/2015 291.75p 293.00p 289.77p 293.00p 40215
01/07/2015 287.50p 292.98p 287.00p 290.00p 64916
30/06/2015 286.75p 286.75p 284.20p 285.00p 111038
29/06/2015 283.00p 285.70p 280.38p 284.75p 85425
26/06/2015 290.75p 291.72p 288.00p 288.25p 26212
25/06/2015 288.00p 291.25p 288.00p 291.25p 9121
24/06/2015 288.00p 290.75p 286.00p 290.75p 49999
23/06/2015 288.00p 292.00p 287.00p 287.00p 48213
22/06/2015 286.75p 288.00p 285.39p 288.00p 82530
19/06/2015 281.00p 286.99p 281.00p 282.50p 55562
18/06/2015 280.00p 282.38p 279.25p 282.00p 36962
17/06/2015 281.75p 281.98p 279.27p 281.75p 44013
16/06/2015 285.00p 285.00p 279.25p 283.00p 65385
15/06/2015 288.50p 288.50p 282.75p 282.75p 53584

*Close Price adjusted for both dividends and splits