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
24/10/2019 443.00p 443.00p 439.00p 439.50p 86087
23/10/2019 442.00p 442.00p 438.50p 440.50p 210353
22/10/2019 442.00p 442.00p 439.50p 440.50p 146565
21/10/2019 437.00p 441.00p 437.00p 441.00p 224877
18/10/2019 440.50p 444.00p 439.00p 441.00p 120932
17/10/2019 448.00p 448.00p 441.98p 444.00p 327505
16/10/2019 447.50p 448.50p 443.38p 444.00p 182570
15/10/2019 443.50p 447.00p 441.00p 447.00p 122112
14/10/2019 440.50p 442.50p 435.50p 442.50p 65827
11/10/2019 444.00p 444.00p 433.00p 440.50p 1203728
10/10/2019 446.00p 446.00p 439.50p 441.50p 1944662
09/10/2019 443.50p 444.50p 442.48p 443.00p 121498
08/10/2019 446.00p 446.00p 442.00p 442.50p 223533
07/10/2019 446.00p 446.00p 442.00p 442.00p 60727
04/10/2019 436.50p 446.00p 436.50p 444.00p 53228
03/10/2019 442.00p 442.00p 435.00p 436.50p 185840
02/10/2019 446.50p 446.50p 439.00p 439.00p 128669
01/10/2019 440.00p 446.62p 440.00p 445.00p 161340
30/09/2019 445.50p 445.50p 440.00p 441.00p 53235
27/09/2019 445.50p 446.50p 441.55p 446.50p 129272
26/09/2019 445.00p 447.00p 442.00p 446.00p 135833
25/09/2019 443.00p 445.00p 440.59p 443.50p 75599
24/09/2019 446.00p 447.00p 440.50p 445.00p 82934
23/09/2019 446.50p 447.00p 442.05p 445.00p 135148
20/09/2019 445.50p 445.50p 440.00p 443.50p 182695
19/09/2019 444.00p 444.30p 441.00p 443.00p 1365151
18/09/2019 443.50p 443.50p 440.00p 440.00p 407325
17/09/2019 446.50p 447.00p 440.50p 441.50p 53166
16/09/2019 451.00p 451.00p 441.00p 442.00p 184851
13/09/2019 453.00p 453.00p 446.50p 450.00p 94374
12/09/2019 454.00p 454.00p 449.50p 450.00p 60260
11/09/2019 454.00p 454.00p 449.00p 450.00p 88086
10/09/2019 453.00p 453.00p 447.56p 450.00p 34289
09/09/2019 451.50p 452.00p 448.00p 450.00p 96908
06/09/2019 448.00p 453.00p 448.00p 450.00p 120709
05/09/2019 450.00p 454.00p 449.50p 451.00p 75013
04/09/2019 451.00p 451.50p 447.16p 449.00p 73025
03/09/2019 453.00p 453.00p 448.00p 449.00p 162249
02/09/2019 447.00p 450.00p 446.50p 446.50p 94066
30/08/2019 449.00p 451.25p 447.00p 447.50p 205099
29/08/2019 448.50p 451.00p 447.50p 447.50p 39967
28/08/2019 449.00p 452.00p 449.00p 450.00p 81075
27/08/2019 450.00p 451.50p 447.65p 450.00p 138662
23/08/2019 452.00p 453.00p 447.00p 448.00p 128633
22/08/2019 454.00p 454.00p 447.00p 448.00p 149102
21/08/2019 448.50p 454.00p 448.50p 451.50p 207964
20/08/2019 453.00p 454.28p 449.63p 451.50p 83830
19/08/2019 445.00p 452.00p 445.00p 450.00p 130204
16/08/2019 442.50p 450.00p 441.50p 450.00p 86368
15/08/2019 448.00p 448.00p 440.32p 444.50p 115821
14/08/2019 454.00p 454.00p 444.00p 444.50p 115268
13/08/2019 451.50p 451.50p 446.00p 449.50p 58439
12/08/2019 455.50p 455.50p 448.00p 448.00p 121035
09/08/2019 450.50p 453.99p 448.13p 451.00p 53511
08/08/2019 449.00p 450.15p 444.05p 447.00p 69503
07/08/2019 441.00p 447.00p 441.00p 442.00p 61195
06/08/2019 445.00p 445.00p 439.00p 440.00p 86198
05/08/2019 443.00p 446.94p 439.91p 440.00p 180418
02/08/2019 455.00p 455.00p 448.00p 448.00p 149906
01/08/2019 457.00p 461.75p 452.05p 457.00p 132806
31/07/2019 455.00p 456.50p 453.00p 453.00p 169477
30/07/2019 450.00p 455.00p 448.56p 452.00p 155814
29/07/2019 447.50p 450.00p 446.04p 448.00p 70087
26/07/2019 443.50p 448.00p 443.00p 443.00p 25594
25/07/2019 443.00p 445.00p 443.00p 443.50p 72316
24/07/2019 443.00p 444.50p 441.28p 442.50p 57156
23/07/2019 442.50p 443.00p 439.50p 441.50p 37042
22/07/2019 441.50p 442.00p 436.00p 436.00p 87884
19/07/2019 442.50p 442.50p 438.00p 442.00p 71854
18/07/2019 439.00p 439.50p 437.50p 438.00p 49832
17/07/2019 440.00p 442.00p 438.00p 439.00p 178139
16/07/2019 440.50p 443.50p 439.00p 440.00p 47199
15/07/2019 442.50p 444.00p 439.00p 440.00p 25418
12/07/2019 445.00p 445.50p 438.50p 439.50p 39811
11/07/2019 446.50p 446.50p 439.50p 439.50p 69703
10/07/2019 444.00p 448.54p 440.50p 440.50p 67929
09/07/2019 448.00p 450.06p 444.93p 445.00p 82310
08/07/2019 447.00p 453.50p 447.00p 448.00p 66821
05/07/2019 451.50p 454.00p 448.43p 450.50p 118353
04/07/2019 449.00p 452.00p 449.00p 452.00p 56489
03/07/2019 448.00p 450.00p 447.16p 449.00p 133909
02/07/2019 443.50p 449.50p 443.50p 448.00p 69624
01/07/2019 445.00p 449.00p 442.40p 447.00p 491740
28/06/2019 439.50p 441.00p 436.50p 440.00p 89724
27/06/2019 436.00p 441.00p 436.00p 438.00p 69468
26/06/2019 440.00p 440.25p 436.55p 438.00p 719437
25/06/2019 437.50p 440.50p 437.50p 440.50p 118840
24/06/2019 440.00p 440.00p 436.24p 439.00p 1192530
21/06/2019 436.00p 442.00p 436.00p 441.00p 183061
20/06/2019 437.50p 442.50p 435.71p 442.50p 143203
19/06/2019 440.50p 441.00p 435.00p 435.00p 178214
18/06/2019 428.00p 436.96p 428.00p 436.00p 117948
17/06/2019 432.00p 432.50p 430.00p 432.00p 44107
14/06/2019 430.50p 432.00p 425.50p 432.00p 186244
13/06/2019 428.50p 431.50p 425.00p 425.00p 120699
12/06/2019 428.50p 431.83p 428.00p 428.50p 346419
11/06/2019 428.50p 432.50p 428.50p 430.00p 355575
10/06/2019 425.00p 431.00p 425.00p 430.50p 89226
07/06/2019 420.50p 426.00p 420.50p 426.00p 97096
06/06/2019 423.50p 423.50p 420.50p 422.00p 48681
05/06/2019 423.50p 426.50p 423.00p 424.50p 81026
04/06/2019 421.50p 424.50p 420.00p 424.50p 90427
03/06/2019 422.50p 424.85p 421.00p 423.00p 72953
31/05/2019 423.50p 424.48p 421.00p 422.50p 72357
30/05/2019 426.00p 428.50p 424.50p 428.50p 108819
29/05/2019 425.00p 429.34p 424.50p 424.50p 131702
28/05/2019 430.00p 431.00p 427.00p 428.50p 79429
24/05/2019 424.00p 428.00p 420.84p 425.00p 84240
23/05/2019 422.00p 424.00p 420.00p 420.50p 90916
22/05/2019 425.00p 427.50p 422.50p 424.50p 160284
21/05/2019 422.50p 426.00p 422.50p 424.50p 204132
20/05/2019 422.50p 426.00p 422.00p 423.50p 164464
17/05/2019 427.00p 427.00p 420.00p 424.00p 101069
16/05/2019 423.00p 424.50p 422.00p 422.00p 85921
15/05/2019 420.50p 424.48p 420.50p 423.00p 284159
14/05/2019 414.50p 420.50p 414.50p 418.50p 73524
13/05/2019 424.50p 424.50p 415.00p 416.00p 86197
10/05/2019 420.50p 424.74p 419.00p 424.00p 60878
09/05/2019 418.50p 422.67p 417.50p 418.00p 63437
08/05/2019 420.00p 423.50p 418.00p 423.00p 84166
07/05/2019 422.50p 423.65p 419.00p 419.00p 105803
03/05/2019 423.00p 426.66p 422.50p 424.00p 51043
02/05/2019 425.00p 427.00p 421.00p 426.50p 68878
01/05/2019 423.50p 425.54p 422.50p 425.50p 60285
30/04/2019 427.00p 427.00p 424.00p 425.00p 114395
29/04/2019 419.50p 426.00p 419.50p 425.00p 251997
26/04/2019 418.00p 420.00p 418.00p 418.50p 51549
25/04/2019 416.00p 418.96p 415.00p 418.00p 83360
24/04/2019 415.50p 419.00p 414.50p 418.00p 204816
23/04/2019 412.00p 418.00p 408.00p 418.00p 175608
18/04/2019 407.00p 412.00p 406.50p 409.50p 137009
17/04/2019 412.50p 414.00p 409.00p 409.00p 206793
16/04/2019 407.00p 413.00p 404.70p 410.50p 156170
15/04/2019 404.00p 406.00p 401.00p 403.00p 142179
12/04/2019 403.00p 403.00p 399.00p 403.00p 104484
11/04/2019 401.50p 401.50p 397.50p 401.50p 86390
10/04/2019 401.00p 401.00p 396.50p 400.00p 284625
09/04/2019 401.00p 401.00p 396.00p 399.50p 136012
08/04/2019 401.00p 403.00p 396.89p 400.50p 88729
05/04/2019 401.50p 401.50p 396.97p 401.00p 164458
04/04/2019 402.00p 402.00p 398.50p 400.50p 181261
03/04/2019 407.00p 407.00p 397.50p 401.00p 203966
02/04/2019 403.00p 403.00p 397.00p 402.00p 111135
01/04/2019 403.00p 403.00p 397.50p 400.50p 197621
29/03/2019 394.00p 400.00p 392.16p 398.00p 115923
28/03/2019 391.00p 396.00p 391.00p 394.00p 231381
27/03/2019 393.00p 399.00p 391.30p 392.00p 103955
26/03/2019 388.00p 399.00p 388.00p 392.00p 185479
25/03/2019 390.00p 391.00p 385.00p 388.00p 113183
22/03/2019 395.00p 398.20p 392.00p 392.00p 255682
21/03/2019 397.00p 401.00p 392.00p 401.00p 176309
20/03/2019 393.00p 396.00p 390.00p 393.00p 107747
19/03/2019 393.00p 396.00p 392.03p 396.00p 72510
18/03/2019 396.00p 396.00p 389.90p 394.00p 94255
15/03/2019 392.00p 394.00p 388.00p 393.00p 242912
14/03/2019 388.00p 392.00p 386.40p 392.00p 161549
13/03/2019 395.00p 395.30p 393.00p 394.00p 81495
12/03/2019 395.00p 398.00p 391.00p 398.00p 151852
11/03/2019 388.00p 392.00p 384.30p 392.00p 169208
08/03/2019 381.00p 387.00p 381.00p 385.00p 69497
07/03/2019 385.00p 388.15p 385.00p 388.00p 190944
06/03/2019 389.00p 390.00p 386.00p 387.00p 62511
05/03/2019 384.00p 390.00p 384.00p 390.00p 123693
04/03/2019 388.00p 388.00p 383.90p 388.00p 62396
01/03/2019 385.00p 385.00p 382.65p 384.00p 119366
28/02/2019 380.00p 385.00p 380.00p 383.00p 41235
27/02/2019 382.00p 386.80p 382.00p 384.00p 70004
26/02/2019 386.00p 389.00p 382.00p 385.00p 259188
25/02/2019 384.00p 390.00p 384.00p 388.00p 95615
22/02/2019 386.00p 387.00p 383.50p 384.00p 36874
21/02/2019 387.00p 387.00p 382.00p 386.00p 102183
20/02/2019 384.00p 385.00p 380.16p 385.00p 114322
19/02/2019 385.00p 385.00p 381.00p 383.00p 114198
18/02/2019 383.00p 385.00p 383.00p 384.00p 121151
15/02/2019 381.00p 389.00p 376.40p 384.00p 142926
14/02/2019 378.00p 382.00p 377.60p 380.00p 152626
13/02/2019 381.00p 381.00p 377.75p 380.00p 81362
12/02/2019 377.00p 378.00p 374.30p 376.00p 93779
11/02/2019 368.00p 374.00p 368.00p 369.00p 134378
08/02/2019 376.00p 376.00p 368.00p 368.00p 60867
07/02/2019 379.00p 380.00p 373.00p 376.00p 156131
06/02/2019 378.00p 381.00p 376.00p 378.00p 43830
05/02/2019 375.00p 380.00p 375.00p 380.00p 175898
04/02/2019 375.00p 378.00p 371.66p 374.00p 98618
01/02/2019 378.00p 378.00p 373.00p 373.00p 214228
31/01/2019 380.00p 380.00p 373.10p 374.00p 119162
30/01/2019 375.00p 376.00p 371.78p 376.00p 733055
29/01/2019 370.00p 376.00p 369.00p 374.00p 62981
28/01/2019 377.00p 377.00p 371.00p 372.00p 44695
25/01/2019 380.00p 380.00p 374.00p 376.00p 46733
24/01/2019 378.00p 378.00p 374.00p 375.00p 82663
23/01/2019 380.00p 380.00p 372.00p 373.00p 95143
22/01/2019 386.00p 386.00p 377.00p 380.00p 79968
21/01/2019 384.00p 385.18p 380.00p 385.00p 68489
18/01/2019 384.00p 384.00p 378.60p 383.00p 130161
17/01/2019 379.00p 381.00p 376.00p 379.00p 75263
16/01/2019 385.00p 385.20p 379.00p 381.00p 139569
15/01/2019 387.00p 387.00p 381.00p 383.00p 251074
14/01/2019 383.00p 384.80p 381.00p 382.00p 67807
11/01/2019 386.00p 390.00p 381.00p 384.00p 210088

*Close Price adjusted for both dividends and splits