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
21/05/2021 607.00p 619.00p 607.00p 615.00p 253008
20/05/2021 608.00p 611.00p 605.18p 610.00p 143933
19/05/2021 597.00p 604.00p 597.00p 601.00p 413692
18/05/2021 600.00p 605.00p 596.11p 602.00p 519117
17/05/2021 598.00p 598.00p 592.00p 592.00p 142430
14/05/2021 601.00p 605.00p 592.69p 603.00p 181832
13/05/2021 594.00p 594.00p 577.00p 592.00p 215540
12/05/2021 608.00p 608.00p 593.00p 593.00p 367404
11/05/2021 618.00p 618.79p 603.00p 606.00p 220730
10/05/2021 648.00p 648.00p 631.08p 634.00p 218713
07/05/2021 641.00p 642.50p 638.00p 638.00p 169970
06/05/2021 650.00p 651.00p 642.00p 642.00p 253868
05/05/2021 654.00p 654.00p 642.30p 644.00p 229830
04/05/2021 648.00p 651.82p 641.00p 641.00p 234007
03/05/2021 647.00p 650.74p 645.00p 648.00p 130644
30/04/2021 647.00p 650.74p 645.00p 648.00p 130644
29/04/2021 659.00p 659.00p 647.00p 649.00p 823101
28/04/2021 646.00p 655.00p 646.00p 648.00p 133419
27/04/2021 662.00p 662.00p 647.00p 650.00p 112698
26/04/2021 660.00p 662.89p 659.00p 662.00p 130283
23/04/2021 665.00p 665.00p 655.60p 664.00p 61973
22/04/2021 655.00p 666.00p 655.00p 662.00p 310443
21/04/2021 645.00p 649.00p 641.00p 641.00p 173304
20/04/2021 662.00p 662.00p 646.00p 646.00p 203033
19/04/2021 675.00p 675.00p 664.00p 664.00p 203600
16/04/2021 670.00p 672.00p 667.00p 672.00p 96369
15/04/2021 671.00p 672.00p 668.20p 671.00p 230931
14/04/2021 667.00p 670.75p 667.00p 670.00p 203533
13/04/2021 671.00p 671.00p 663.00p 670.00p 180320
12/04/2021 660.00p 669.00p 660.00p 667.00p 184716
09/04/2021 664.00p 669.00p 656.00p 669.00p 175262
08/04/2021 660.00p 663.00p 655.00p 661.00p 453075
07/04/2021 656.00p 658.00p 650.00p 658.00p 229481
06/04/2021 648.00p 653.95p 648.00p 648.00p 208704
02/04/2021 646.00p 653.00p 646.00p 648.00p 155606
01/04/2021 646.00p 653.00p 646.00p 648.00p 155606
31/03/2021 645.00p 647.75p 640.00p 643.00p 269690
30/03/2021 647.00p 647.44p 639.06p 646.00p 177292
29/03/2021 639.00p 647.97p 639.00p 646.00p 382341
26/03/2021 650.00p 650.00p 636.71p 641.00p 294590
25/03/2021 633.00p 642.00p 633.00p 636.00p 500467
24/03/2021 634.00p 636.00p 631.00p 635.00p 306108
23/03/2021 632.00p 637.00p 630.33p 637.00p 350118
22/03/2021 636.00p 639.00p 630.00p 632.00p 296770
19/03/2021 637.00p 648.00p 637.00p 637.00p 345518
18/03/2021 644.00p 652.00p 644.00p 650.00p 230274
17/03/2021 649.00p 649.00p 641.00p 644.00p 214626
16/03/2021 643.00p 648.00p 643.00p 644.00p 277432
15/03/2021 635.00p 635.00p 630.62p 632.00p 184800
12/03/2021 625.00p 631.00p 625.00p 629.00p 250944
11/03/2021 623.00p 623.00p 616.00p 618.00p 255620
10/03/2021 613.00p 618.00p 611.00p 617.00p 281804
09/03/2021 622.00p 622.00p 612.75p 621.00p 218933
08/03/2021 628.00p 628.00p 606.00p 623.00p 331626
05/03/2021 632.00p 641.11p 628.03p 630.00p 338658
04/03/2021 648.00p 648.00p 635.00p 635.00p 460491
03/03/2021 663.00p 663.00p 651.00p 652.00p 331224
02/03/2021 650.00p 662.00p 650.00p 659.00p 250597
01/03/2021 658.00p 666.00p 658.00p 660.00p 262031
26/02/2021 657.00p 663.50p 654.00p 654.00p 293985
25/02/2021 682.00p 682.00p 667.00p 669.00p 307241
24/02/2021 689.00p 689.00p 669.00p 672.00p 534103
23/02/2021 708.00p 708.00p 693.00p 700.00p 260664
22/02/2021 715.00p 715.00p 697.09p 702.00p 203144
19/02/2021 704.00p 714.00p 704.00p 710.00p 585516
18/02/2021 719.00p 719.00p 704.00p 708.00p 333139
17/02/2021 727.00p 727.00p 714.00p 718.00p 355610
16/02/2021 730.00p 730.00p 723.03p 726.00p 257657
15/02/2021 720.00p 723.72p 717.00p 721.00p 185722
12/02/2021 720.00p 720.00p 710.00p 715.00p 208033
11/02/2021 719.00p 719.00p 711.00p 714.00p 373449
10/02/2021 719.00p 719.00p 709.67p 712.00p 376818
09/02/2021 720.00p 720.00p 708.43p 714.00p 305222
08/02/2021 710.00p 714.00p 710.00p 712.00p 263907
05/02/2021 706.00p 712.00p 702.00p 707.00p 526800
04/02/2021 711.00p 711.00p 701.00p 705.00p 388819
03/02/2021 711.00p 715.00p 710.99p 711.00p 339693
02/02/2021 709.00p 710.00p 702.00p 708.00p 231651
01/02/2021 696.00p 704.00p 696.00p 702.00p 1399407
29/01/2021 702.00p 702.00p 690.00p 693.00p 485278
28/01/2021 715.00p 715.00p 698.00p 714.00p 431524
27/01/2021 730.00p 730.00p 716.00p 718.00p 260983
26/01/2021 726.00p 730.00p 721.00p 724.00p 281000
25/01/2021 730.00p 730.00p 719.02p 722.00p 400302
22/01/2021 717.00p 725.92p 716.00p 718.00p 386168
21/01/2021 726.00p 726.80p 715.00p 715.00p 177003
20/01/2021 730.00p 730.00p 716.21p 720.00p 488733
19/01/2021 725.00p 731.00p 725.00p 727.00p 449927
18/01/2021 723.00p 731.00p 720.00p 723.00p 204548
15/01/2021 729.00p 729.00p 715.00p 719.00p 153717
14/01/2021 736.00p 736.46p 728.00p 733.00p 247621
13/01/2021 730.00p 732.75p 724.88p 728.00p 199912
12/01/2021 742.00p 742.00p 724.00p 724.00p 261488
11/01/2021 744.00p 744.04p 739.00p 739.00p 310024
08/01/2021 738.00p 741.77p 734.31p 738.00p 423121
07/01/2021 737.00p 737.00p 729.00p 730.00p 247811
06/01/2021 734.00p 734.56p 725.00p 728.00p 477980
05/01/2021 725.00p 738.00p 725.00p 735.00p 265772
04/01/2021 736.00p 737.00p 732.01p 733.00p 348379
31/12/2020 726.00p 733.00p 726.00p 731.00p 125382
30/12/2020 734.00p 736.67p 731.80p 733.00p 176750
24/12/2020 714.00p 718.00p 709.28p 716.00p 100212
23/12/2020 719.00p 719.00p 713.29p 715.00p 221582
22/12/2020 715.00p 719.00p 708.84p 719.00p 231861
21/12/2020 711.00p 721.00p 710.00p 715.00p 278584
18/12/2020 713.00p 715.00p 709.10p 710.00p 292882
17/12/2020 716.00p 716.00p 708.00p 710.00p 367951
16/12/2020 708.00p 713.60p 707.00p 708.00p 322329
15/12/2020 712.00p 713.00p 708.22p 712.00p 224726
14/12/2020 710.00p 712.00p 707.00p 710.00p 415656
11/12/2020 709.00p 711.57p 706.00p 708.00p 358115
10/12/2020 712.00p 712.80p 705.00p 707.00p 534686
09/12/2020 718.00p 719.00p 709.00p 709.00p 272903
08/12/2020 720.00p 720.00p 708.00p 712.00p 224607
07/12/2020 719.00p 719.00p 711.00p 711.00p 245640
04/12/2020 725.00p 725.00p 714.00p 718.00p 412900
03/12/2020 726.00p 727.00p 720.00p 726.00p 273688
02/12/2020 708.00p 729.00p 708.00p 729.00p 547121
01/12/2020 709.00p 714.00p 706.00p 714.00p 510867
30/11/2020 704.00p 707.00p 697.00p 706.00p 341248
27/11/2020 700.00p 706.00p 695.30p 706.00p 533301
26/11/2020 692.00p 699.00p 690.58p 695.00p 313604
25/11/2020 694.00p 694.00p 687.00p 690.00p 270056
24/11/2020 689.00p 694.00p 684.00p 692.00p 449862
23/11/2020 688.00p 689.00p 681.00p 681.00p 236443
20/11/2020 682.00p 688.00p 681.00p 682.00p 200011
19/11/2020 689.00p 689.00p 684.38p 688.00p 219865
18/11/2020 680.00p 688.75p 674.50p 686.00p 337758
17/11/2020 694.00p 697.90p 674.00p 677.00p 330637
16/11/2020 696.00p 701.57p 694.00p 695.00p 495589
13/11/2020 692.00p 692.00p 686.00p 689.00p 282668
12/11/2020 695.00p 695.00p 686.65p 691.00p 325900
10/11/2020 712.00p 712.00p 685.00p 692.00p 444336
09/11/2020 690.00p 723.00p 686.25p 710.00p 518347
06/11/2020 678.00p 684.00p 673.75p 682.00p 460880
05/11/2020 665.00p 679.10p 664.85p 676.00p 239909
04/11/2020 641.00p 659.00p 641.00p 659.00p 247068
03/11/2020 648.00p 649.55p 642.00p 646.00p 220148
02/11/2020 643.00p 645.00p 637.05p 641.00p 196582
30/10/2020 639.00p 641.00p 634.00p 635.00p 381491
29/10/2020 648.00p 649.00p 640.00p 642.00p 338149
28/10/2020 646.00p 655.00p 640.00p 640.00p 275594
27/10/2020 654.00p 654.00p 646.00p 646.00p 292410
26/10/2020 657.00p 657.00p 648.01p 650.00p 172383
23/10/2020 656.00p 660.00p 653.00p 656.00p 399450
22/10/2020 665.00p 665.00p 654.00p 654.00p 274764
21/10/2020 663.00p 664.00p 656.78p 661.00p 217992
20/10/2020 663.00p 663.00p 657.02p 660.00p 234525
19/10/2020 661.00p 663.00p 656.00p 660.00p 259804
16/10/2020 660.00p 661.00p 653.78p 660.00p 213924
15/10/2020 662.00p 662.00p 649.50p 658.00p 232477
14/10/2020 658.00p 666.02p 657.00p 660.00p 279355
13/10/2020 656.00p 663.00p 651.87p 654.00p 273267
12/10/2020 647.00p 656.00p 641.50p 656.00p 323114
09/10/2020 642.00p 648.52p 635.31p 640.00p 221683
08/10/2020 628.00p 639.00p 623.09p 637.00p 353663
07/10/2020 618.00p 623.00p 617.62p 622.00p 438672
06/10/2020 618.00p 621.13p 616.98p 620.00p 190760
05/10/2020 622.00p 623.00p 615.00p 618.00p 452528
02/10/2020 611.00p 619.00p 611.00p 619.00p 91115
01/10/2020 613.00p 622.00p 613.00p 621.00p 184931
30/09/2020 609.00p 619.00p 609.00p 619.00p 306420
29/09/2020 613.00p 618.00p 609.00p 617.00p 342295
28/09/2020 604.00p 610.91p 603.17p 610.00p 234814
25/09/2020 596.00p 602.00p 591.26p 602.00p 236614
24/09/2020 587.00p 595.00p 587.00p 595.00p 247375
23/09/2020 584.00p 595.00p 582.70p 595.00p 413701
22/09/2020 576.00p 579.00p 571.30p 573.00p 274098
21/09/2020 573.00p 580.00p 566.00p 566.00p 281292
18/09/2020 576.00p 582.00p 576.00p 578.00p 224712
17/09/2020 571.00p 575.50p 567.22p 575.00p 314061
16/09/2020 573.00p 575.00p 567.00p 573.00p 477136
15/09/2020 574.00p 574.00p 565.00p 565.00p 176501
14/09/2020 567.00p 571.68p 563.00p 563.00p 336874
11/09/2020 556.00p 568.00p 554.00p 559.00p 204178
10/09/2020 560.00p 560.00p 550.00p 552.00p 240250
09/09/2020 556.00p 560.00p 550.56p 553.00p 165777
08/09/2020 555.00p 557.00p 548.92p 552.00p 105724
07/09/2020 550.00p 556.00p 546.72p 553.00p 162692
04/09/2020 548.00p 555.00p 544.00p 544.00p 88828
03/09/2020 563.00p 564.00p 550.00p 551.00p 205503
02/09/2020 556.00p 561.87p 554.00p 558.00p 218490
01/09/2020 550.00p 555.37p 548.00p 550.00p 197008
31/08/2020 551.00p 555.20p 544.00p 546.00p 135355
28/08/2020 551.00p 555.20p 544.00p 546.00p 135355
27/08/2020 559.00p 559.00p 554.00p 558.00p 134789
26/08/2020 559.00p 559.00p 552.19p 558.00p 284888
25/08/2020 558.00p 560.00p 551.00p 551.00p 86948
24/08/2020 552.00p 558.00p 546.96p 558.00p 99163
21/08/2020 547.00p 549.00p 542.00p 548.00p 127010
20/08/2020 544.00p 544.00p 540.00p 541.00p 97203
19/08/2020 546.00p 546.00p 540.50p 544.00p 133701
18/08/2020 541.00p 547.00p 537.00p 544.00p 558109
17/08/2020 534.00p 541.00p 534.00p 541.00p 112881
14/08/2020 541.00p 543.00p 536.51p 539.00p 213012
13/08/2020 541.00p 541.50p 533.24p 535.00p 300760
12/08/2020 532.00p 540.00p 532.00p 540.00p 90086
11/08/2020 534.00p 535.46p 530.41p 531.00p 199598
10/08/2020 531.00p 533.00p 526.00p 529.00p 99738
07/08/2020 526.00p 533.50p 525.00p 527.00p 151792

*Close Price adjusted for both dividends and splits