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
24/12/2025 314.00p 314.00p 308.00p 312.00p 55118
23/12/2025 303.00p 314.00p 303.00p 313.00p 271474
22/12/2025 305.00p 309.00p 305.00p 306.00p 119588
19/12/2025 307.00p 309.32p 302.00p 308.00p 348191
17/12/2025 305.00p 309.00p 302.00p 304.00p 62277
16/12/2025 301.00p 309.00p 301.00p 306.00p 116480
15/12/2025 306.00p 310.00p 302.00p 306.00p 127294
12/12/2025 308.00p 309.40p 301.00p 308.00p 122084
11/12/2025 300.00p 307.00p 300.00p 304.00p 97986
10/12/2025 301.00p 307.24p 301.00p 306.00p 153675
09/12/2025 300.00p 308.00p 300.00p 306.00p 109001
08/12/2025 300.00p 307.00p 300.00p 306.00p 129896
05/12/2025 301.00p 306.00p 301.00p 303.00p 248968
04/12/2025 302.00p 308.00p 302.00p 302.00p 270868
03/12/2025 302.00p 306.00p 300.00p 301.00p 147807
02/12/2025 300.00p 306.00p 300.00p 304.00p 242234
01/12/2025 303.00p 308.50p 302.00p 304.00p 108286
28/11/2025 304.00p 310.00p 304.00p 310.00p 133767
27/11/2025 305.00p 307.00p 304.00p 305.00p 72648
26/11/2025 303.00p 306.62p 302.00p 305.00p 312282
25/11/2025 296.00p 302.00p 296.00p 300.00p 168922
24/11/2025 300.00p 304.00p 300.00p 302.00p 420038
21/11/2025 294.00p 301.00p 294.00p 298.00p 287840
20/11/2025 297.00p 301.00p 296.77p 299.00p 423409
19/11/2025 296.00p 298.00p 293.66p 295.00p 239930
18/11/2025 307.00p 307.00p 294.00p 294.00p 205453
17/11/2025 309.00p 311.00p 307.00p 307.00p 171642
14/11/2025 308.00p 311.00p 307.00p 310.00p 213269
13/11/2025 311.00p 311.00p 307.00p 309.00p 215355
12/11/2025 307.00p 311.00p 307.00p 309.00p 202186
11/11/2025 306.00p 309.00p 305.00p 307.00p 249095
10/11/2025 306.00p 309.00p 303.00p 306.00p 293289
07/11/2025 306.00p 307.00p 303.00p 306.00p 181398
06/11/2025 305.00p 307.00p 302.00p 306.00p 120326
05/11/2025 304.00p 307.00p 302.00p 307.00p 150730
04/11/2025 302.00p 307.00p 301.00p 307.00p 239976
03/11/2025 300.00p 306.00p 300.00p 306.00p 279867
31/10/2025 302.00p 303.72p 299.00p 302.00p 95581
30/10/2025 291.00p 300.00p 291.00p 300.00p 80232
29/10/2025 294.00p 296.00p 292.00p 296.00p 230867
28/10/2025 292.00p 296.00p 291.00p 294.00p 186665
27/10/2025 295.00p 296.00p 290.00p 296.00p 188377
24/10/2025 289.00p 290.00p 286.00p 289.00p 149315
23/10/2025 286.00p 290.00p 286.00p 287.00p 232376
22/10/2025 288.00p 291.75p 287.00p 287.00p 104905
21/10/2025 288.00p 290.00p 286.75p 289.00p 134300
20/10/2025 287.00p 289.80p 285.00p 288.00p 178260
17/10/2025 282.00p 286.00p 278.00p 283.00p 94697
16/10/2025 281.00p 285.37p 280.77p 284.00p 149745
15/10/2025 279.00p 288.00p 279.00p 281.00p 173832
14/10/2025 276.00p 282.00p 276.00p 280.00p 211071
13/10/2025 280.00p 284.00p 279.00p 281.00p 184199
10/10/2025 287.00p 290.88p 282.00p 282.00p 142219
09/10/2025 288.00p 292.00p 288.00p 290.00p 148831
08/10/2025 291.00p 294.00p 288.46p 289.00p 333725
07/10/2025 290.00p 293.00p 290.00p 290.00p 688385
06/10/2025 293.00p 297.05p 290.00p 293.00p 252660
03/10/2025 288.00p 290.50p 284.00p 289.00p 82614
02/10/2025 281.00p 286.94p 281.00p 284.00p 58071
01/10/2025 283.00p 289.00p 283.00p 289.00p 107724
30/09/2025 285.00p 289.80p 285.00p 288.00p 88951
29/09/2025 287.00p 291.00p 286.00p 288.00p 42327
26/09/2025 286.00p 290.00p 284.75p 288.00p 136451
25/09/2025 285.00p 288.00p 285.00p 286.00p 60734
24/09/2025 289.00p 290.00p 286.00p 288.00p 178994
23/09/2025 283.00p 289.74p 283.00p 289.00p 108569
22/09/2025 282.00p 287.54p 282.00p 286.00p 102263
19/09/2025 287.00p 288.00p 282.00p 285.00p 101601
18/09/2025 286.00p 289.00p 285.00p 287.00p 85511
17/09/2025 287.00p 289.00p 285.00p 286.00p 171450
16/09/2025 283.00p 287.00p 283.00p 284.00p 184499
15/09/2025 283.00p 288.00p 283.00p 287.00p 168512
12/09/2025 281.00p 287.00p 281.00p 286.00p 197949
11/09/2025 281.00p 284.00p 281.00p 289.00p 312164
10/09/2025 281.00p 286.00p 281.00p 284.00p 347183
09/09/2025 282.00p 285.96p 282.00p 282.00p 94229
08/09/2025 278.00p 286.44p 278.00p 287.00p 128201
05/09/2025 277.00p 284.00p 277.00p 280.00p 113076
04/09/2025 278.00p 283.00p 278.00p 276.00p 215774
03/09/2025 277.00p 280.51p 277.00p 277.00p 195724
02/09/2025 284.00p 284.00p 278.00p 278.00p 84350
01/09/2025 281.00p 284.00p 281.77p 282.50p 141761
29/08/2025 281.00p 284.00p 280.00p 280.00p 99063
28/08/2025 284.00p 285.00p 280.00p 283.00p 144497
27/08/2025 277.00p 282.00p 277.00p 280.00p 166055
26/08/2025 285.00p 285.00p 278.00p 280.00p 93211
22/08/2025 282.00p 285.56p 281.09p 284.00p 58242
21/08/2025 283.00p 283.00p 279.00p 282.00p 92261
20/08/2025 283.00p 283.00p 279.72p 281.00p 57683
19/08/2025 280.00p 284.00p 280.00p 282.00p 42531
18/08/2025 278.00p 282.00p 276.00p 282.00p 102642
15/08/2025 280.00p 280.00p 278.31p 279.00p 66711
14/08/2025 277.00p 280.00p 275.00p 277.00p 103107
13/08/2025 279.00p 280.00p 276.00p 277.00p 183452
12/08/2025 274.00p 279.00p 274.00p 279.00p 245824
11/08/2025 273.00p 275.70p 271.00p 274.00p 130164
08/08/2025 272.00p 275.00p 270.50p 275.00p 221079
07/08/2025 270.00p 271.00p 268.00p 270.50p 129656
06/08/2025 269.00p 270.00p 268.00p 269.00p 536484
05/08/2025 268.00p 269.00p 267.00p 267.00p 1168569
04/08/2025 265.00p 268.00p 262.76p 267.00p 57006
01/08/2025 258.00p 264.00p 258.00p 264.00p 522571
31/07/2025 262.00p 266.00p 260.00p 260.00p 452758
30/07/2025 260.00p 264.00p 260.00p 261.00p 505682
29/07/2025 264.00p 265.00p 259.00p 259.00p 226507
28/07/2025 262.00p 265.00p 260.00p 260.00p 143148
25/07/2025 267.00p 268.00p 262.50p 264.00p 96787
24/07/2025 266.00p 267.64p 263.00p 265.00p 66101
23/07/2025 259.00p 265.00p 258.88p 263.00p 161323
22/07/2025 255.00p 256.00p 252.00p 256.00p 323919
21/07/2025 256.00p 256.00p 251.00p 254.00p 1191341
18/07/2025 253.00p 255.00p 251.33p 253.00p 456206
17/07/2025 256.00p 256.00p 252.38p 254.00p 80965
16/07/2025 255.00p 260.00p 252.00p 252.00p 312164
15/07/2025 257.00p 257.00p 254.00p 254.00p 193678
14/07/2025 256.00p 259.00p 253.61p 254.00p 174532
11/07/2025 254.00p 257.06p 253.00p 253.00p 179902
10/07/2025 256.00p 256.00p 253.00p 253.00p 31205
09/07/2025 257.00p 257.00p 254.00p 254.00p 119513
08/07/2025 259.00p 259.00p 253.00p 254.00p 150958
07/07/2025 255.00p 256.95p 253.00p 253.00p 113271
04/07/2025 258.00p 258.00p 255.00p 255.00p 61098
03/07/2025 257.00p 260.00p 257.00p 258.00p 56739
02/07/2025 257.00p 262.00p 256.00p 260.00p 135177
01/07/2025 258.00p 260.00p 256.00p 259.00p 50424
30/06/2025 258.00p 260.00p 256.00p 258.00p 232366
27/06/2025 255.00p 259.00p 253.00p 257.00p 61142
26/06/2025 250.00p 254.85p 250.00p 253.00p 283933
25/06/2025 255.00p 255.00p 251.00p 252.00p 56116
24/06/2025 251.00p 254.75p 250.00p 251.00p 219766
23/06/2025 249.00p 254.00p 249.00p 249.00p 158412
20/06/2025 250.00p 254.00p 249.00p 251.00p 127642
19/06/2025 250.00p 253.00p 249.00p 250.00p 481516
18/06/2025 254.00p 254.00p 251.00p 252.00p 97299
17/06/2025 249.00p 254.00p 248.00p 250.00p 196507
16/06/2025 255.00p 255.00p 250.00p 250.00p 316392
13/06/2025 250.00p 252.00p 248.67p 249.00p 87979
12/06/2025 252.00p 252.11p 249.00p 251.00p 119803
11/06/2025 256.00p 256.00p 251.00p 254.00p 71921
10/06/2025 254.00p 254.00p 248.00p 252.00p 76744
09/06/2025 255.00p 256.00p 248.25p 250.00p 114285
06/06/2025 247.00p 254.00p 247.00p 252.00p 72937
05/06/2025 248.00p 253.28p 248.00p 251.00p 124239
04/06/2025 255.00p 255.00p 249.80p 250.00p 114898
03/06/2025 254.00p 256.00p 251.00p 251.00p 35860
02/06/2025 253.00p 256.00p 251.00p 251.00p 123149
30/05/2025 253.00p 256.00p 251.00p 256.00p 115872
29/05/2025 253.00p 253.40p 249.00p 251.00p 80690
28/05/2025 258.00p 258.00p 250.00p 251.00p 146011
27/05/2025 256.00p 256.00p 249.00p 252.00p 170219
23/05/2025 256.00p 256.00p 248.00p 250.00p 71150
22/05/2025 253.00p 253.52p 248.36p 250.00p 132621
21/05/2025 252.00p 254.00p 249.00p 249.00p 116821
20/05/2025 256.00p 256.00p 251.00p 252.00p 94512
19/05/2025 254.00p 255.00p 251.00p 251.00p 145455
16/05/2025 254.00p 255.00p 251.00p 251.00p 259505
15/05/2025 252.00p 254.00p 250.00p 250.00p 160716
14/05/2025 252.00p 254.00p 250.00p 250.00p 35470
13/05/2025 250.00p 253.00p 249.00p 252.00p 117484
12/05/2025 252.00p 254.00p 247.00p 254.00p 118147
09/05/2025 252.00p 252.00p 248.00p 248.00p 59635
08/05/2025 250.00p 251.00p 247.00p 247.00p 54518
07/05/2025 251.00p 251.00p 246.00p 247.00p 47221
06/05/2025 250.00p 251.00p 246.00p 249.00p 62792
02/05/2025 248.00p 248.00p 242.00p 245.00p 214727
01/05/2025 244.00p 247.40p 242.80p 244.00p 116502
30/04/2025 243.00p 247.11p 242.00p 242.00p 73757
29/04/2025 246.00p 246.00p 243.44p 244.00p 112012
28/04/2025 244.00p 246.00p 241.30p 243.00p 138162
25/04/2025 244.00p 245.00p 240.12p 241.00p 263573
24/04/2025 241.00p 243.00p 238.00p 240.00p 114169
23/04/2025 239.00p 242.00p 238.44p 240.00p 190255
22/04/2025 236.00p 239.00p 234.55p 237.00p 174283
17/04/2025 236.00p 237.00p 233.24p 234.00p 114755
16/04/2025 235.00p 236.00p 232.03p 233.00p 150957
15/04/2025 236.00p 237.00p 233.84p 234.50p 154493
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

*Close Price adjusted for both dividends and splits