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
08/12/2022 470.50p 474.00p 464.50p 465.50p 83700
07/12/2022 475.00p 475.00p 465.00p 466.50p 189535
06/12/2022 485.50p 485.50p 470.00p 470.00p 115859
05/12/2022 481.00p 487.00p 478.00p 478.00p 54587
02/12/2022 488.00p 488.00p 480.04p 480.50p 162346
01/12/2022 478.00p 486.50p 476.50p 486.00p 131809
30/11/2022 481.00p 491.00p 476.50p 476.50p 310395
29/11/2022 483.00p 490.00p 480.00p 483.00p 109096
28/11/2022 483.00p 490.50p 482.00p 485.00p 89351
25/11/2022 485.00p 492.00p 482.00p 490.00p 142155
24/11/2022 493.00p 493.00p 485.62p 487.50p 62689
23/11/2022 491.00p 492.50p 483.89p 490.00p 31418
22/11/2022 488.50p 492.50p 483.74p 487.50p 76782
21/11/2022 484.00p 491.00p 479.00p 489.00p 180575
18/11/2022 488.50p 490.50p 484.66p 485.00p 108628
17/11/2022 481.00p 487.50p 481.00p 487.50p 61771
16/11/2022 494.50p 495.00p 480.50p 482.00p 117513
15/11/2022 500.00p 502.00p 493.00p 494.50p 125802
14/11/2022 499.00p 501.46p 495.00p 496.00p 470076
11/11/2022 489.00p 510.00p 486.44p 503.00p 253637
10/11/2022 466.50p 487.00p 464.00p 487.00p 268125
09/11/2022 467.00p 471.50p 464.50p 470.00p 91065
08/11/2022 459.00p 471.50p 459.00p 469.50p 134435
07/11/2022 457.50p 462.50p 454.00p 462.50p 58579
04/11/2022 459.50p 462.00p 453.56p 460.50p 190285
03/11/2022 453.00p 459.00p 448.50p 459.00p 126421
02/11/2022 450.50p 458.50p 450.50p 451.00p 163960
01/11/2022 445.50p 459.00p 445.50p 452.00p 395222
31/10/2022 439.00p 444.50p 437.76p 443.50p 126039
28/10/2022 440.50p 442.00p 433.00p 442.00p 328543
27/10/2022 437.00p 444.00p 436.00p 442.00p 95818
26/10/2022 433.50p 445.50p 429.83p 445.50p 124944
25/10/2022 424.50p 434.00p 422.50p 434.00p 100392
24/10/2022 425.00p 427.50p 416.77p 427.50p 172017
21/10/2022 420.00p 427.00p 416.38p 424.00p 139865
20/10/2022 419.50p 427.50p 419.00p 425.50p 114966
19/10/2022 429.00p 429.50p 421.86p 426.00p 279088
18/10/2022 424.00p 431.00p 420.81p 422.50p 202954
17/10/2022 423.00p 423.00p 418.00p 420.00p 372178
14/10/2022 428.50p 431.00p 423.50p 423.50p 421204
13/10/2022 434.00p 434.00p 416.00p 425.00p 268962
12/10/2022 438.50p 439.80p 432.00p 432.00p 330859
11/10/2022 443.50p 447.50p 436.00p 441.50p 332830
10/10/2022 447.00p 451.00p 443.50p 448.00p 127853
07/10/2022 459.50p 459.50p 447.00p 447.00p 81379
06/10/2022 451.50p 458.00p 447.50p 458.00p 176678
05/10/2022 444.00p 452.50p 443.50p 448.00p 118330
04/10/2022 444.00p 450.50p 437.60p 446.50p 179011
03/10/2022 434.50p 438.00p 430.00p 438.00p 531644
30/09/2022 437.50p 438.83p 431.50p 438.50p 331535
29/09/2022 445.50p 450.12p 438.50p 440.00p 401945
28/09/2022 445.00p 453.00p 444.50p 452.00p 293937
27/09/2022 449.00p 455.50p 448.50p 450.50p 280165
26/09/2022 450.50p 455.00p 447.50p 453.50p 147307
23/09/2022 449.50p 453.00p 446.50p 450.00p 244344
22/09/2022 450.00p 456.25p 447.99p 450.50p 443724
21/09/2022 452.50p 453.00p 446.56p 451.50p 51884
20/09/2022 452.00p 458.00p 448.00p 449.50p 84406
19/09/2022 453.00p 458.50p 450.00p 450.00p 172726
16/09/2022 453.00p 458.50p 450.00p 450.00p 172726
15/09/2022 453.50p 462.00p 453.50p 455.50p 119294
14/09/2022 458.00p 459.33p 453.02p 454.50p 256581
13/09/2022 467.50p 475.00p 459.00p 464.00p 203000
12/09/2022 465.00p 474.50p 465.00p 474.00p 112708
09/09/2022 465.00p 469.00p 462.87p 465.00p 66053
08/09/2022 459.50p 466.50p 452.00p 464.00p 259132
07/09/2022 454.50p 455.50p 446.00p 449.50p 133762
06/09/2022 463.00p 467.00p 449.77p 455.50p 564178
05/09/2022 458.50p 464.19p 457.50p 462.00p 386416
02/09/2022 460.00p 463.50p 455.00p 462.00p 300207
01/09/2022 470.00p 472.86p 458.00p 458.50p 262153
31/08/2022 470.50p 482.07p 470.50p 472.00p 646941
30/08/2022 476.50p 483.94p 470.00p 476.50p 88361
29/08/2022 480.50p 485.50p 477.00p 481.00p 301701
26/08/2022 480.50p 485.50p 477.00p 481.00p 301701
25/08/2022 485.00p 485.50p 477.00p 480.00p 75477
24/08/2022 479.00p 484.00p 472.62p 483.00p 169475
23/08/2022 483.00p 491.50p 480.00p 480.50p 220129
22/08/2022 494.00p 494.00p 484.00p 490.00p 123861
19/08/2022 499.50p 502.79p 492.00p 492.00p 89184
18/08/2022 507.00p 507.00p 494.50p 503.00p 82521
17/08/2022 498.00p 503.67p 495.00p 500.00p 245077
16/08/2022 506.00p 507.00p 496.00p 498.00p 148213
15/08/2022 497.00p 506.00p 495.32p 502.00p 127003
12/08/2022 496.00p 496.50p 491.00p 493.00p 144231
11/08/2022 494.00p 494.00p 488.00p 490.50p 105277
10/08/2022 480.50p 491.50p 476.50p 491.50p 73950
09/08/2022 497.00p 497.00p 478.50p 481.00p 247879
08/08/2022 499.50p 499.50p 492.00p 492.00p 76517
05/08/2022 498.00p 499.50p 491.00p 499.00p 263234
04/08/2022 494.00p 496.50p 489.00p 492.50p 101700
03/08/2022 494.00p 494.00p 485.50p 494.00p 178887
02/08/2022 488.00p 493.00p 485.00p 493.00p 216149
01/08/2022 476.50p 496.00p 476.50p 496.00p 187841
29/07/2022 478.00p 487.00p 468.59p 484.00p 145535
28/07/2022 474.00p 479.00p 468.50p 479.00p 133085
27/07/2022 471.50p 474.50p 466.36p 472.50p 233448
26/07/2022 474.00p 474.00p 465.00p 469.00p 128889
25/07/2022 470.00p 474.50p 467.00p 469.00p 102004
22/07/2022 475.00p 482.00p 468.21p 474.50p 198977
21/07/2022 468.00p 474.00p 460.03p 473.00p 218784
20/07/2022 460.50p 466.80p 459.50p 461.00p 268225
19/07/2022 457.50p 457.50p 449.00p 454.50p 799634
18/07/2022 452.00p 457.50p 450.50p 454.50p 81513
15/07/2022 438.50p 453.50p 438.50p 449.50p 72258
14/07/2022 438.00p 448.00p 438.00p 442.00p 112605
13/07/2022 442.00p 448.00p 437.50p 440.00p 197231
12/07/2022 441.00p 450.00p 441.00p 450.00p 66094
11/07/2022 445.50p 453.00p 445.50p 453.00p 132225
08/07/2022 445.00p 455.00p 445.00p 451.50p 169309
07/07/2022 450.50p 452.50p 448.00p 448.00p 307148
06/07/2022 420.00p 452.00p 420.00p 446.50p 126057
05/07/2022 433.00p 435.07p 426.50p 433.00p 90937
04/07/2022 423.50p 430.00p 422.50p 430.00p 602993
01/07/2022 419.50p 431.50p 417.30p 428.50p 78772
30/06/2022 420.50p 425.50p 417.00p 424.50p 143967
29/06/2022 422.50p 435.50p 422.44p 432.00p 156671
28/06/2022 432.00p 438.50p 428.00p 437.50p 169105
27/06/2022 430.00p 439.50p 425.50p 436.00p 325847
24/06/2022 416.50p 430.00p 413.95p 424.00p 170704
23/06/2022 415.00p 421.00p 409.50p 412.50p 155392
22/06/2022 414.00p 421.00p 408.50p 417.00p 158871
21/06/2022 414.00p 427.50p 414.00p 418.50p 189478
20/06/2022 421.50p 421.50p 415.95p 419.00p 66655
17/06/2022 421.00p 425.50p 416.79p 421.50p 282054
16/06/2022 436.50p 441.47p 419.50p 419.50p 869124
15/06/2022 444.50p 450.00p 432.50p 437.00p 290467
14/06/2022 434.00p 445.00p 434.00p 445.00p 346805
13/06/2022 441.50p 444.36p 438.00p 441.00p 122896
10/06/2022 463.00p 463.00p 450.00p 450.50p 129254
09/06/2022 480.00p 480.00p 463.00p 463.00p 150269
08/06/2022 468.00p 473.09p 466.00p 466.00p 220216
07/06/2022 480.00p 480.00p 466.21p 468.50p 197956
06/06/2022 479.50p 479.50p 470.50p 473.00p 606518
03/06/2022 461.50p 477.00p 461.50p 470.00p 371624
02/06/2022 461.50p 477.00p 461.50p 470.00p 371624
01/06/2022 461.50p 477.00p 461.50p 470.00p 371624
31/05/2022 480.00p 480.00p 461.55p 465.00p 101287
30/05/2022 470.50p 479.00p 464.61p 473.50p 280490
27/05/2022 469.50p 469.50p 460.12p 461.50p 216547
26/05/2022 468.50p 468.50p 453.54p 460.00p 135163
25/05/2022 461.00p 464.33p 456.00p 457.50p 558446
24/05/2022 460.50p 462.50p 456.22p 462.00p 221733
23/05/2022 464.50p 474.50p 454.50p 465.00p 154619
20/05/2022 460.50p 472.26p 454.62p 459.00p 273907
19/05/2022 458.50p 458.50p 444.50p 454.00p 378196
18/05/2022 458.00p 465.00p 453.50p 462.50p 140439
17/05/2022 470.00p 470.00p 451.00p 453.00p 169606
16/05/2022 464.00p 465.54p 454.14p 462.00p 250624
13/05/2022 454.50p 462.58p 448.17p 462.00p 279081
12/05/2022 445.00p 451.50p 439.89p 447.00p 290586
11/05/2022 459.50p 459.50p 448.00p 450.50p 172764
10/05/2022 448.00p 451.50p 444.22p 450.00p 195071
09/05/2022 456.00p 456.00p 431.00p 446.00p 324023
06/05/2022 457.50p 464.00p 451.50p 458.00p 376012
05/05/2022 466.00p 471.50p 457.00p 457.00p 152389
04/05/2022 458.00p 461.50p 457.00p 459.00p 102553
03/05/2022 466.00p 466.00p 459.50p 460.50p 275335
02/05/2022 471.50p 474.26p 464.94p 468.00p 97357
29/04/2022 471.50p 474.26p 464.94p 468.00p 97357
28/04/2022 465.00p 475.86p 463.50p 465.00p 104631
27/04/2022 460.50p 470.00p 459.55p 462.50p 111433
26/04/2022 469.00p 473.50p 463.00p 464.00p 174797
25/04/2022 462.00p 468.50p 460.50p 468.00p 175513
22/04/2022 469.00p 471.00p 466.00p 466.00p 159654
21/04/2022 477.00p 478.14p 469.50p 475.00p 198852
20/04/2022 471.50p 477.50p 466.00p 472.00p 89131
19/04/2022 482.50p 482.50p 466.00p 475.00p 285456
18/04/2022 490.50p 490.50p 480.11p 485.00p 318727
15/04/2022 490.50p 490.50p 480.11p 485.00p 318727
14/04/2022 490.50p 490.50p 480.11p 485.00p 318727
13/04/2022 487.00p 488.50p 477.50p 482.50p 173161
12/04/2022 482.00p 488.50p 474.50p 481.00p 81850
11/04/2022 503.00p 506.71p 484.50p 492.00p 85589
08/04/2022 498.50p 507.49p 498.00p 502.00p 156564
07/04/2022 514.00p 514.00p 497.00p 499.50p 119709
06/04/2022 523.00p 524.00p 506.00p 511.00p 252554
05/04/2022 519.00p 526.00p 517.00p 523.00p 348082
04/04/2022 519.00p 526.00p 513.96p 526.00p 131116
01/04/2022 518.00p 521.00p 513.21p 520.00p 165948
31/03/2022 516.00p 519.00p 516.00p 518.00p 219117
30/03/2022 517.00p 522.00p 516.00p 518.00p 197050
29/03/2022 511.00p 528.85p 511.00p 525.00p 205011
28/03/2022 506.00p 516.00p 506.00p 511.00p 252973
25/03/2022 511.00p 518.00p 506.00p 518.00p 547417
24/03/2022 519.00p 525.00p 509.00p 510.00p 272337
23/03/2022 515.00p 516.00p 506.59p 516.00p 354369
22/03/2022 512.00p 517.00p 503.00p 503.00p 184813
21/03/2022 516.00p 516.00p 506.00p 512.00p 208087
18/03/2022 510.00p 515.70p 504.68p 510.00p 238435
17/03/2022 509.00p 513.00p 502.10p 503.00p 263862
16/03/2022 495.00p 503.00p 487.01p 495.00p 380169
15/03/2022 487.50p 493.50p 478.77p 485.50p 173625
14/03/2022 487.00p 489.00p 482.50p 488.00p 179465
11/03/2022 487.50p 494.00p 480.56p 487.00p 171888
10/03/2022 489.50p 490.50p 482.84p 490.00p 213882
09/03/2022 469.50p 477.12p 469.14p 476.00p 183530
08/03/2022 458.50p 470.34p 458.50p 468.00p 329025
07/03/2022 477.00p 478.38p 465.50p 465.50p 200299
04/03/2022 492.50p 504.00p 480.00p 492.00p 256212

*Close Price adjusted for both dividends and splits