Schroder Japan Trust (SJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Japan Trust

Date Open High Low Close* Volume
14/04/2025 235.00p 237.00p 231.92p 237.00p 121414
11/04/2025 231.00p 233.00p 226.06p 228.00p 183213
10/04/2025 235.00p 235.00p 226.00p 227.00p 191937
09/04/2025 219.00p 220.40p 214.80p 218.00p 144603
08/04/2025 214.00p 226.00p 211.00p 224.00p 409025
07/04/2025 206.00p 212.00p 198.00p 209.00p 569353
04/04/2025 223.00p 228.00p 210.00p 213.00p 389621
03/04/2025 232.00p 232.00p 225.18p 227.00p 297162
02/04/2025 237.00p 240.00p 236.00p 238.00p 128084
01/04/2025 239.00p 239.25p 235.00p 239.00p 243251
31/03/2025 234.00p 239.00p 234.00p 237.00p 508593
28/03/2025 246.00p 249.00p 240.63p 241.00p 568413
27/03/2025 251.00p 251.00p 246.00p 246.00p 244342
26/03/2025 248.00p 254.07p 248.00p 252.00p 300454
25/03/2025 249.00p 255.00p 249.00p 252.50p 144661
24/03/2025 256.00p 256.00p 250.92p 254.00p 398227
21/03/2025 255.00p 256.00p 251.40p 253.00p 320881
20/03/2025 253.00p 255.00p 252.00p 253.00p 279840
19/03/2025 253.00p 254.85p 252.00p 253.00p 141305
18/03/2025 253.00p 254.00p 250.00p 250.00p 169643
17/03/2025 247.00p 253.00p 247.00p 250.00p 94833
14/03/2025 252.00p 252.00p 248.53p 250.00p 75947
13/03/2025 249.00p 251.00p 247.00p 248.00p 79622
12/03/2025 247.00p 249.50p 246.81p 248.00p 52585
11/03/2025 252.00p 252.00p 245.00p 246.00p 70925
10/03/2025 253.00p 254.00p 249.00p 249.00p 103778
07/03/2025 249.00p 253.00p 249.00p 252.00p 145292
06/03/2025 253.00p 254.00p 250.36p 252.00p 131799
05/03/2025 254.00p 254.00p 250.00p 251.50p 255127
04/03/2025 252.00p 256.25p 249.00p 249.00p 231669
03/03/2025 256.00p 258.00p 252.44p 256.00p 40943
28/02/2025 253.00p 254.00p 249.00p 254.00p 227489
27/02/2025 252.00p 258.28p 252.00p 255.00p 77317
26/02/2025 259.00p 264.04p 252.00p 256.50p 291406
25/02/2025 254.00p 259.00p 254.00p 254.50p 26422
24/02/2025 263.00p 263.00p 254.00p 257.00p 55975
21/02/2025 258.00p 264.00p 257.00p 257.00p 73590
20/02/2025 261.00p 261.73p 258.00p 261.00p 118617
19/02/2025 260.00p 262.81p 259.00p 261.00p 53223
18/02/2025 264.00p 264.00p 259.05p 259.50p 105849
17/02/2025 262.00p 262.00p 259.00p 260.00p 70722
14/02/2025 263.00p 263.00p 257.00p 259.50p 80884
13/02/2025 260.00p 262.24p 256.00p 259.00p 49016
12/02/2025 260.00p 262.00p 256.90p 259.00p 223801
11/02/2025 260.00p 263.00p 258.90p 259.00p 85476
10/02/2025 261.00p 263.00p 260.00p 260.00p 41313
07/02/2025 258.00p 262.00p 258.00p 259.00p 154501
06/02/2025 254.00p 262.00p 254.00p 261.00p 468992
05/02/2025 255.00p 257.00p 253.00p 257.00p 71107
04/02/2025 252.00p 256.00p 252.00p 253.00p 60047
03/02/2025 253.00p 260.00p 250.00p 254.00p 162661
31/01/2025 260.00p 262.00p 256.72p 260.00p 171559
30/01/2025 256.00p 260.00p 253.00p 257.50p 58447
29/01/2025 255.00p 257.00p 253.00p 253.00p 57935
28/01/2025 254.00p 256.00p 251.75p 254.00p 46536
27/01/2025 253.00p 260.00p 251.00p 252.00p 133620
24/01/2025 259.00p 260.00p 253.00p 253.00p 78860
23/01/2025 257.00p 258.20p 254.00p 254.00p 120490
22/01/2025 259.00p 259.00p 254.40p 255.00p 169094
21/01/2025 256.00p 259.00p 253.00p 253.00p 278102
20/01/2025 255.00p 259.00p 255.00p 255.00p 104964
17/01/2025 255.00p 256.26p 254.28p 255.00p 60117
16/01/2025 255.00p 256.57p 252.00p 256.00p 100814
15/01/2025 250.00p 256.00p 250.00p 255.00p 543597
14/01/2025 254.00p 256.00p 249.00p 249.00p 424535
13/01/2025 250.00p 253.40p 250.00p 250.00p 145532
10/01/2025 253.00p 255.40p 250.00p 250.00p 106790
09/01/2025 253.00p 257.28p 253.00p 254.00p 76132
08/01/2025 254.00p 257.38p 254.00p 255.00p 135861
07/01/2025 261.00p 261.00p 256.00p 256.00p 98406
06/01/2025 257.00p 260.52p 254.84p 259.00p 153310
03/01/2025 261.00p 261.00p 255.00p 255.00p 152900
02/01/2025 255.00p 261.00p 253.28p 261.00p 121559
31/12/2024 257.00p 257.50p 254.50p 255.00p 23208
30/12/2024 256.00p 257.00p 254.16p 256.00p 74435
27/12/2024 254.00p 258.00p 254.00p 255.00p 115488
24/12/2024 251.00p 252.70p 249.63p 251.00p 43802
23/12/2024 251.00p 252.95p 248.78p 249.00p 23365
20/12/2024 251.00p 253.00p 246.00p 252.00p 89040
19/12/2024 249.00p 251.00p 248.00p 248.00p 72915
18/12/2024 254.00p 255.00p 250.00p 252.00p 98097
17/12/2024 251.00p 254.00p 250.00p 251.00p 206436
16/12/2024 254.00p 256.00p 253.00p 253.00p 131550
13/12/2024 252.00p 255.40p 252.00p 253.00p 445623
12/12/2024 255.00p 257.00p 254.00p 254.00p 342878
11/12/2024 251.00p 256.42p 251.00p 254.00p 129080
10/12/2024 258.00p 258.00p 250.00p 254.00p 155799
09/12/2024 263.00p 263.00p 254.88p 257.00p 113489
06/12/2024 263.00p 263.00p 256.00p 256.00p 162708
05/12/2024 259.00p 261.24p 258.00p 259.00p 155053
04/12/2024 263.00p 263.37p 259.00p 261.00p 208866
03/12/2024 258.00p 263.22p 257.00p 261.00p 100518
02/12/2024 255.00p 260.00p 253.61p 259.00p 180497
29/11/2024 247.00p 254.21p 247.00p 253.00p 103570
28/11/2024 250.00p 253.00p 246.00p 253.00p 111513
27/11/2024 252.00p 252.00p 246.00p 249.00p 36050
26/11/2024 253.00p 253.00p 247.00p 250.50p 108324
25/11/2024 245.00p 252.60p 245.00p 250.00p 192493
22/11/2024 245.00p 249.25p 244.00p 249.00p 119564
21/11/2024 246.00p 249.00p 241.00p 249.00p 97404
20/11/2024 246.00p 247.85p 243.21p 245.00p 68720
19/11/2024 244.00p 248.00p 244.00p 247.50p 594747
18/11/2024 245.00p 247.80p 245.00p 245.00p 126799
15/11/2024 245.00p 247.00p 244.47p 247.00p 115021
14/11/2024 243.00p 248.00p 243.00p 247.00p 86966
13/11/2024 243.00p 247.55p 243.00p 245.00p 109561
12/11/2024 248.00p 248.00p 244.80p 246.00p 106738
11/11/2024 247.00p 248.00p 244.00p 247.50p 213276
08/11/2024 242.00p 247.00p 241.00p 243.00p 350006
07/11/2024 245.00p 249.00p 240.55p 244.00p 117002
06/11/2024 248.00p 253.00p 248.00p 250.00p 250918
05/11/2024 248.00p 248.00p 245.25p 247.50p 136282
04/11/2024 243.00p 248.00p 243.00p 247.00p 127698
01/11/2024 243.00p 246.00p 243.00p 244.00p 71070
31/10/2024 244.00p 248.00p 244.00p 245.00p 125547
30/10/2024 245.00p 248.00p 241.00p 246.00p 194892
29/10/2024 242.00p 244.00p 241.00p 244.00p 332454
28/10/2024 240.00p 243.28p 240.00p 240.00p 176359
25/10/2024 238.00p 243.00p 238.00p 242.50p 83407
24/10/2024 244.00p 244.00p 240.64p 240.00p 131007
23/10/2024 244.00p 244.00p 239.00p 240.00p 182101
22/10/2024 246.00p 248.22p 240.00p 243.00p 486113
21/10/2024 253.00p 253.00p 246.00p 246.00p 265748
18/10/2024 249.00p 250.00p 248.00p 249.00p 402422
17/10/2024 250.00p 252.80p 248.00p 248.00p 100205
16/10/2024 252.00p 252.00p 248.00p 248.00p 171603
15/10/2024 251.00p 253.43p 251.00p 251.00p 104231
14/10/2024 255.00p 256.00p 253.00p 253.00p 227867
11/10/2024 253.00p 256.48p 251.00p 251.00p 141185
10/10/2024 257.00p 257.00p 253.00p 253.00p 143014
09/10/2024 259.00p 259.00p 255.00p 255.00p 247038
08/10/2024 258.00p 258.00p 255.00p 257.00p 207183
07/10/2024 260.00p 260.00p 253.00p 258.00p 297157
04/10/2024 257.00p 259.00p 253.93p 258.00p 89212
03/10/2024 250.00p 255.00p 249.00p 253.00p 228816
02/10/2024 252.00p 255.00p 250.78p 252.00p 243052
01/10/2024 253.00p 254.76p 251.00p 254.00p 315506
30/09/2024 251.00p 253.00p 248.00p 251.00p 380736
27/09/2024 249.00p 253.89p 247.01p 253.00p 461351
26/09/2024 247.00p 252.00p 246.22p 249.00p 210144
25/09/2024 245.00p 247.00p 243.00p 245.00p 187552
24/09/2024 253.00p 253.00p 244.00p 245.00p 609612
23/09/2024 249.00p 253.00p 249.00p 250.00p 125916
20/09/2024 248.00p 252.00p 248.00p 248.00p 207185
19/09/2024 253.00p 253.00p 247.22p 247.00p 90452
18/09/2024 250.00p 250.00p 246.00p 247.00p 171873
17/09/2024 245.00p 249.00p 245.00p 248.00p 405525
16/09/2024 247.00p 250.00p 246.36p 248.00p 146920
13/09/2024 253.00p 253.00p 248.00p 250.00p 271077
12/09/2024 251.00p 253.00p 249.00p 253.00p 168008
11/09/2024 245.00p 247.00p 244.72p 247.00p 81349
10/09/2024 247.00p 249.00p 245.00p 246.00p 189923
09/09/2024 245.00p 248.00p 245.00p 247.00p 168302
06/09/2024 247.00p 251.00p 243.00p 243.00p 213135
05/09/2024 252.00p 253.00p 249.04p 252.00p 53532
04/09/2024 253.00p 253.00p 247.62p 250.00p 111464
03/09/2024 258.00p 258.00p 255.00p 255.00p 128805
30/08/2024 259.00p 259.00p 255.20p 257.00p 82358
29/08/2024 256.00p 257.00p 254.00p 256.00p 390784
28/08/2024 253.00p 257.00p 253.00p 253.00p 162001
27/08/2024 256.00p 258.00p 250.00p 252.00p 66280
23/08/2024 256.00p 257.00p 255.00p 255.00p 334592
22/08/2024 258.00p 258.00p 254.00p 255.00p 244512
21/08/2024 254.00p 258.00p 254.00p 254.00p 586817
20/08/2024 257.00p 260.00p 256.00p 257.00p 89856
19/08/2024 257.00p 260.00p 255.33p 258.00p 142002
16/08/2024 255.00p 258.00p 254.82p 258.00p 118826
15/08/2024 250.00p 253.00p 248.00p 253.00p 409384
14/08/2024 249.00p 250.00p 246.97p 248.00p 111327
13/08/2024 246.00p 247.28p 245.00p 246.00p 227525
12/08/2024 240.00p 244.00p 240.00p 242.00p 248036
09/08/2024 242.00p 243.00p 240.00p 243.00p 55710
08/08/2024 239.00p 244.00p 237.00p 242.00p 104697
07/08/2024 245.00p 245.00p 241.00p 242.00p 301520
06/08/2024 247.00p 247.00p 237.04p 241.00p 291669
05/08/2024 234.00p 240.00p 227.60p 240.00p 753227
02/08/2024 258.00p 258.00p 245.00p 248.00p 391698
01/08/2024 264.00p 264.00p 260.00p 261.00p 298805
31/07/2024 260.00p 266.00p 257.48p 266.00p 220214
30/07/2024 257.00p 259.00p 257.00p 257.00p 339435
29/07/2024 259.00p 260.76p 257.00p 257.00p 179737
26/07/2024 255.00p 258.00p 254.00p 258.00p 149037
25/07/2024 258.00p 258.00p 253.00p 253.00p 208468
24/07/2024 261.00p 262.00p 259.00p 259.00p 97124
23/07/2024 260.00p 262.00p 258.00p 262.00p 177226
22/07/2024 261.00p 262.52p 258.85p 259.00p 166100
19/07/2024 259.00p 263.00p 259.00p 262.00p 27786
18/07/2024 262.00p 263.90p 261.99p 262.00p 98245
17/07/2024 262.00p 265.00p 262.00p 265.00p 175910
16/07/2024 265.00p 265.00p 262.12p 265.00p 81630
15/07/2024 261.00p 265.00p 261.00p 265.00p 64950
12/07/2024 260.00p 264.00p 260.00p 264.00p 144065
11/07/2024 263.00p 264.56p 262.00p 264.00p 73608
10/07/2024 263.00p 264.00p 262.42p 263.00p 142360
09/07/2024 262.00p 263.96p 261.00p 261.00p 106189
08/07/2024 261.00p 264.00p 260.56p 261.00p 143601
05/07/2024 265.00p 265.00p 262.00p 263.00p 115749
04/07/2024 260.00p 264.00p 260.00p 264.00p 150393
03/07/2024 262.00p 262.00p 261.00p 261.00p 251676
02/07/2024 261.00p 262.00p 260.52p 261.00p 59112

*Close Price adjusted for both dividends and splits