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
03/03/2022 512.00p 515.00p 499.00p 500.00p 156295
02/03/2022 514.00p 520.44p 505.00p 512.00p 175712
01/03/2022 514.00p 520.92p 513.00p 514.00p 79130
28/02/2022 507.00p 518.00p 507.00p 513.00p 242014
25/02/2022 503.00p 515.00p 492.38p 513.00p 352606
24/02/2022 485.00p 498.00p 479.67p 488.00p 235816
23/02/2022 504.00p 517.00p 492.50p 492.50p 183474
22/02/2022 505.00p 514.00p 502.00p 503.00p 368292
21/02/2022 520.00p 523.60p 505.00p 505.00p 122540
18/02/2022 520.00p 523.35p 515.00p 517.00p 453342
17/02/2022 532.00p 532.00p 521.00p 524.00p 161172
16/02/2022 536.00p 541.43p 526.00p 531.00p 243618
15/02/2022 528.00p 537.00p 527.00p 536.00p 456885
14/02/2022 538.00p 540.31p 532.09p 538.00p 130872
11/02/2022 542.00p 551.00p 540.11p 543.00p 87436
10/02/2022 557.00p 557.00p 544.00p 546.00p 107074
09/02/2022 547.00p 553.00p 534.00p 551.00p 646159
08/02/2022 548.00p 548.00p 532.00p 540.00p 119734
07/02/2022 541.00p 544.50p 535.07p 541.00p 188704
04/02/2022 542.00p 547.00p 537.67p 540.00p 214877
03/02/2022 558.00p 558.00p 537.00p 538.00p 245361
02/02/2022 552.00p 567.22p 551.50p 555.00p 423526
01/02/2022 550.00p 550.00p 542.16p 548.00p 927083
31/01/2022 544.00p 545.68p 538.00p 540.00p 784808
28/01/2022 542.00p 550.00p 527.00p 531.00p 439406
27/01/2022 554.00p 558.37p 540.00p 545.00p 200699
26/01/2022 568.00p 572.95p 560.91p 569.00p 618422
25/01/2022 574.00p 574.00p 556.13p 563.00p 139014
24/01/2022 580.00p 580.76p 568.22p 572.00p 206893
21/01/2022 580.00p 587.05p 576.20p 580.00p 439207
20/01/2022 590.00p 590.00p 579.00p 587.00p 360985
19/01/2022 584.00p 584.00p 573.00p 578.00p 175027
18/01/2022 586.00p 598.00p 585.00p 594.00p 340554
17/01/2022 594.00p 602.00p 589.00p 590.00p 251231
14/01/2022 606.00p 606.00p 590.00p 596.00p 122936
13/01/2022 617.00p 617.00p 602.00p 602.00p 210880
12/01/2022 626.00p 628.00p 617.00p 618.00p 144019
10/01/2022 619.00p 626.00p 612.00p 614.00p 152720
07/01/2022 626.00p 628.00p 620.00p 623.00p 493834
06/01/2022 641.00p 641.00p 627.47p 636.00p 243792
05/01/2022 657.00p 659.26p 646.13p 650.00p 145395
04/01/2022 656.00p 671.00p 656.00p 669.00p 124364
31/12/2021 661.00p 665.00p 657.22p 665.00p 71272
30/12/2021 661.00p 666.24p 661.00p 664.00p 53302
29/12/2021 663.00p 672.40p 663.00p 667.00p 89905
28/12/2021 674.00p 675.00p 664.00p 670.00p 34133
27/12/2021 674.00p 675.00p 664.00p 670.00p 34133
24/12/2021 674.00p 675.00p 664.00p 670.00p 34133
23/12/2021 666.00p 674.00p 655.00p 674.00p 271934
22/12/2021 660.00p 662.00p 653.05p 659.00p 189175
21/12/2021 665.00p 665.00p 655.00p 655.00p 130624
20/12/2021 648.00p 657.00p 647.00p 657.00p 122032
17/12/2021 669.00p 669.00p 657.00p 663.00p 185305
16/12/2021 680.00p 681.84p 673.87p 677.00p 91028
15/12/2021 661.00p 672.00p 660.00p 672.00p 193002
14/12/2021 667.00p 674.00p 661.00p 662.00p 100114
13/12/2021 674.00p 680.00p 669.00p 676.00p 178627
10/12/2021 683.00p 687.80p 674.42p 676.00p 208601
09/12/2021 694.00p 694.00p 685.77p 687.00p 57747
08/12/2021 682.00p 694.00p 682.00p 693.00p 406878
07/12/2021 682.00p 685.00p 673.72p 680.00p 85267
06/12/2021 660.00p 672.00p 660.00p 666.00p 689868
03/12/2021 663.00p 677.00p 663.00p 676.00p 136224
02/12/2021 664.00p 668.25p 660.00p 660.00p 166546
01/12/2021 671.00p 677.00p 670.00p 673.00p 72027
30/11/2021 672.00p 677.00p 662.00p 665.00p 162201
29/11/2021 679.00p 684.00p 673.00p 682.00p 167777
26/11/2021 675.00p 682.00p 670.00p 670.00p 341400
25/11/2021 692.00p 696.00p 688.00p 688.00p 44511
24/11/2021 701.00p 702.00p 690.00p 690.00p 68717
23/11/2021 700.00p 704.25p 695.00p 703.00p 154281
22/11/2021 705.00p 705.00p 698.40p 705.00p 333878
19/11/2021 702.00p 704.00p 697.79p 701.00p 182304
18/11/2021 694.00p 700.00p 688.95p 700.00p 105559
17/11/2021 692.00p 695.00p 687.00p 687.00p 164361
16/11/2021 705.00p 705.00p 695.00p 695.00p 103356
15/11/2021 702.00p 704.69p 699.00p 702.00p 174269
12/11/2021 692.00p 702.00p 691.33p 702.00p 147038
11/11/2021 685.00p 695.00p 682.68p 695.00p 102788
10/11/2021 685.00p 688.00p 681.13p 685.00p 71249
09/11/2021 688.00p 695.50p 686.00p 687.00p 152562
08/11/2021 692.00p 698.60p 692.00p 697.00p 164827
05/11/2021 690.00p 710.00p 686.00p 705.00p 371380
04/11/2021 680.00p 698.00p 679.79p 693.00p 129372
03/11/2021 674.00p 681.00p 673.00p 673.00p 75218
02/11/2021 676.00p 683.00p 674.00p 678.00p 66656
01/11/2021 668.00p 682.85p 668.00p 678.00p 385661
29/10/2021 663.00p 669.44p 658.25p 665.00p 144563
28/10/2021 659.00p 669.00p 653.80p 669.00p 80344
27/10/2021 659.00p 664.87p 656.28p 663.00p 170514
26/10/2021 668.00p 668.00p 655.11p 658.00p 340608
25/10/2021 649.00p 658.00p 648.09p 656.00p 248750
22/10/2021 648.00p 657.00p 648.00p 655.00p 149920
21/10/2021 648.00p 653.57p 645.00p 645.00p 221136
20/10/2021 662.00p 665.00p 657.18p 658.00p 104141
19/10/2021 655.00p 666.72p 655.00p 664.00p 334298
18/10/2021 658.00p 660.80p 649.00p 654.00p 116504
15/10/2021 656.00p 666.00p 654.32p 657.00p 177688
14/10/2021 655.00p 655.00p 643.06p 647.00p 171737
13/10/2021 640.00p 647.92p 636.00p 639.00p 183527
12/10/2021 643.00p 651.00p 643.00p 644.00p 124104
11/10/2021 644.00p 657.00p 644.00p 651.00p 115465
08/10/2021 653.00p 656.00p 646.00p 646.00p 187425
07/10/2021 646.00p 652.00p 644.83p 652.00p 369988
06/10/2021 646.00p 648.08p 631.00p 637.00p 378897
05/10/2021 647.00p 656.00p 643.03p 649.00p 184438
04/10/2021 665.00p 665.00p 649.00p 650.00p 461665
01/10/2021 682.00p 682.00p 665.00p 673.00p 312402
30/09/2021 690.00p 695.00p 682.00p 682.00p 214070
29/09/2021 692.00p 695.00p 690.00p 694.00p 95632
28/09/2021 709.00p 709.00p 689.00p 696.00p 488091
27/09/2021 721.00p 721.00p 706.00p 710.00p 533738
24/09/2021 720.00p 724.00p 714.00p 714.00p 172040
23/09/2021 723.00p 723.00p 711.00p 715.00p 256903
22/09/2021 715.00p 719.01p 715.00p 716.00p 158671
21/09/2021 720.00p 726.00p 719.00p 720.00p 98405
20/09/2021 715.00p 717.00p 710.00p 717.00p 201189
17/09/2021 729.00p 729.50p 719.00p 719.00p 235972
16/09/2021 728.00p 729.75p 719.05p 726.00p 244577
15/09/2021 724.00p 732.00p 723.50p 728.00p 562450
14/09/2021 730.00p 730.00p 718.00p 729.00p 356122
13/09/2021 719.00p 727.00p 713.80p 722.00p 279885
10/09/2021 707.00p 721.79p 705.92p 714.00p 142190
09/09/2021 706.00p 709.00p 701.00p 703.00p 84843
08/09/2021 700.00p 710.00p 698.00p 709.00p 398649
07/09/2021 693.00p 700.00p 690.36p 700.00p 581484
06/09/2021 681.00p 700.00p 679.48p 695.00p 229221
03/09/2021 669.00p 680.78p 666.00p 679.00p 111231
02/09/2021 662.00p 668.00p 662.00p 665.00p 56725
01/09/2021 661.00p 665.14p 661.00p 664.00p 182742
31/08/2021 655.00p 663.05p 647.00p 661.00p 283332
27/08/2021 647.00p 650.00p 643.25p 648.00p 166864
26/08/2021 649.00p 650.23p 643.00p 644.00p 112704
25/08/2021 651.00p 652.00p 648.00p 648.00p 131899
24/08/2021 642.00p 653.00p 639.00p 653.00p 338842
23/08/2021 636.00p 643.00p 636.00p 643.00p 336315
20/08/2021 624.00p 630.00p 618.00p 629.00p 185549
19/08/2021 618.00p 628.00p 616.00p 628.00p 214361
18/08/2021 625.00p 629.00p 624.38p 629.00p 184865
17/08/2021 629.00p 629.00p 621.00p 627.00p 137525
16/08/2021 623.00p 629.00p 622.21p 629.00p 83544
13/08/2021 630.00p 635.00p 626.82p 635.00p 339883
12/08/2021 635.00p 635.00p 625.12p 629.00p 164506
11/08/2021 629.00p 633.00p 626.10p 632.00p 417512
10/08/2021 630.00p 630.00p 624.00p 630.00p 193657
09/08/2021 627.00p 630.00p 622.00p 628.00p 441561
06/08/2021 626.00p 628.00p 621.26p 625.00p 80538
05/08/2021 626.00p 628.00p 622.14p 628.00p 445474
04/08/2021 625.00p 627.98p 622.00p 624.00p 229730
03/08/2021 626.00p 630.00p 621.84p 626.00p 299225
02/08/2021 630.00p 630.00p 625.00p 628.00p 157969
30/07/2021 617.00p 622.00p 615.62p 622.00p 209255
29/07/2021 625.00p 627.00p 622.18p 623.00p 169936
28/07/2021 625.00p 628.00p 621.83p 622.00p 121022
27/07/2021 624.00p 631.00p 624.00p 627.00p 388519
26/07/2021 626.00p 629.00p 623.55p 626.00p 750277
23/07/2021 631.00p 634.00p 626.00p 630.00p 107605
22/07/2021 633.00p 633.00p 627.00p 627.00p 86801
21/07/2021 630.00p 634.00p 626.02p 629.00p 123054
20/07/2021 624.00p 630.00p 624.00p 630.00p 335545
19/07/2021 625.00p 629.00p 622.00p 622.00p 242511
16/07/2021 633.00p 635.34p 630.00p 630.00p 210846
15/07/2021 644.00p 644.00p 633.00p 634.00p 175040
14/07/2021 645.00p 649.00p 643.20p 645.00p 161477
13/07/2021 645.00p 649.00p 641.62p 647.00p 180210
12/07/2021 646.00p 646.00p 637.00p 642.00p 136882
09/07/2021 636.00p 644.00p 634.75p 637.00p 171972
08/07/2021 638.00p 638.00p 630.00p 632.00p 220973
07/07/2021 635.00p 641.00p 634.00p 641.00p 145205
06/07/2021 638.00p 638.00p 632.00p 633.00p 136863
05/07/2021 629.00p 637.00p 625.25p 637.00p 135794
02/07/2021 632.00p 636.00p 629.02p 634.00p 168960
01/07/2021 631.00p 631.00p 624.00p 630.00p 171013
30/06/2021 630.00p 631.79p 626.00p 628.00p 456004
29/06/2021 627.00p 635.00p 627.00p 635.00p 218666
28/06/2021 621.00p 628.00p 619.50p 628.00p 224716
25/06/2021 623.00p 628.00p 620.00p 628.00p 434234
24/06/2021 617.00p 624.00p 617.00p 622.00p 324214
23/06/2021 616.00p 626.50p 616.00p 620.00p 305768
22/06/2021 620.00p 626.00p 618.00p 626.00p 365949
21/06/2021 619.00p 623.00p 603.00p 614.00p 485548
18/06/2021 622.00p 630.00p 622.00p 627.00p 496137
17/06/2021 626.00p 627.00p 622.00p 624.00p 211543
16/06/2021 635.00p 635.00p 627.00p 631.00p 299402
15/06/2021 631.00p 634.00p 631.00p 633.00p 1133520
14/06/2021 626.00p 631.00p 624.00p 630.00p 414519
11/06/2021 620.00p 624.00p 617.52p 624.00p 259792
10/06/2021 621.00p 624.25p 617.34p 622.00p 330702
09/06/2021 614.00p 620.00p 611.00p 615.00p 510064
08/06/2021 616.00p 623.00p 616.00p 618.00p 170261
07/06/2021 611.00p 623.00p 611.00p 617.00p 160598
04/06/2021 611.00p 616.00p 611.00p 614.00p 164482
03/06/2021 618.00p 620.00p 615.00p 616.00p 218082
02/06/2021 611.00p 618.50p 611.00p 617.00p 348668
01/06/2021 616.00p 621.65p 613.00p 613.00p 249248
28/05/2021 625.00p 630.00p 621.00p 621.00p 85598
27/05/2021 628.00p 628.00p 617.37p 625.00p 267414
26/05/2021 615.00p 627.00p 615.00p 619.00p 119466
25/05/2021 622.00p 623.00p 617.00p 617.00p 248694
24/05/2021 609.00p 620.00p 609.00p 620.00p 175889

*Close Price adjusted for both dividends and splits