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
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
01/07/2024 261.00p 261.00p 259.00p 259.00p 16731
28/06/2024 260.00p 263.00p 257.48p 261.00p 68692
27/06/2024 260.00p 260.00p 252.00p 252.00p 168943
26/06/2024 260.00p 260.00p 257.00p 257.00p 48434
25/06/2024 259.00p 259.00p 257.00p 257.00p 52634
24/06/2024 256.00p 259.00p 253.30p 255.00p 100249
21/06/2024 256.00p 256.00p 253.00p 254.00p 353614
20/06/2024 258.00p 258.00p 252.00p 256.00p 67459
19/06/2024 254.00p 256.00p 253.48p 255.00p 230222
18/06/2024 255.00p 255.19p 253.00p 253.00p 163327
17/06/2024 254.00p 257.00p 252.96p 253.00p 69871
14/06/2024 259.00p 259.00p 253.50p 256.00p 144504
13/06/2024 260.00p 260.00p 254.25p 256.00p 129014
12/06/2024 259.00p 259.10p 257.00p 259.00p 300059
11/06/2024 256.00p 259.00p 256.00p 259.00p 997861
10/06/2024 257.00p 261.00p 257.00p 261.00p 22977
07/06/2024 259.00p 259.00p 255.00p 255.00p 102745
06/06/2024 257.00p 257.00p 255.74p 257.00p 60031
05/06/2024 257.00p 258.85p 255.00p 257.00p 72982
04/06/2024 259.00p 261.56p 258.79p 261.00p 74503
03/06/2024 255.00p 261.00p 255.00p 260.00p 180607
31/05/2024 256.00p 258.00p 255.00p 255.00p 72493
30/05/2024 255.00p 255.00p 252.97p 254.00p 207997
29/05/2024 257.00p 257.00p 252.62p 253.00p 126547
28/05/2024 256.00p 258.00p 255.00p 257.00p 145727
24/05/2024 256.00p 256.00p 254.15p 256.00p 66833
23/05/2024 257.00p 257.00p 254.00p 256.00p 97771
22/05/2024 254.00p 256.00p 253.36p 254.00p 48303
21/05/2024 256.00p 257.00p 255.36p 257.00p 142219
20/05/2024 257.00p 258.00p 254.00p 256.00p 333115
17/05/2024 255.00p 259.00p 255.00p 255.00p 89185
16/05/2024 263.00p 263.00p 256.00p 256.00p 196289
15/05/2024 255.00p 259.50p 255.00p 256.00p 289636
14/05/2024 259.00p 259.00p 256.00p 256.00p 831833
13/05/2024 262.00p 262.00p 258.00p 258.00p 270311
10/05/2024 261.00p 261.00p 257.28p 260.00p 156297
09/05/2024 258.00p 259.10p 255.00p 258.00p 87002
08/05/2024 257.00p 259.70p 256.00p 258.00p 30681
07/05/2024 262.00p 262.00p 258.65p 260.00p 69495
03/05/2024 258.00p 258.00p 253.00p 258.00p 54307
02/05/2024 253.00p 258.00p 253.00p 257.00p 137468
01/05/2024 254.00p 255.00p 252.00p 253.50p 88950
30/04/2024 258.00p 258.00p 252.00p 252.00p 62493
29/04/2024 252.00p 254.00p 250.96p 253.00p 168688
26/04/2024 250.00p 251.00p 249.00p 251.00p 149621
25/04/2024 252.00p 252.00p 247.00p 247.00p 41579
24/04/2024 256.00p 256.00p 253.29p 254.00p 56807
23/04/2024 255.00p 255.00p 252.78p 253.00p 127669
22/04/2024 254.00p 254.00p 251.00p 254.00p 54013
19/04/2024 251.00p 253.25p 248.00p 251.00p 314451
18/04/2024 262.00p 262.00p 253.59p 256.00p 130819
17/04/2024 260.00p 260.00p 252.90p 254.00p 153491
16/04/2024 255.00p 261.00p 254.00p 257.00p 124185
15/04/2024 263.00p 263.00p 259.00p 263.00p 91434
12/04/2024 258.00p 260.00p 256.00p 260.00p 74554
11/04/2024 257.00p 258.00p 254.88p 256.00p 122703
10/04/2024 257.00p 257.00p 254.00p 255.00p 2470237
09/04/2024 254.00p 257.00p 254.00p 257.00p 84866
08/04/2024 255.00p 257.00p 253.00p 254.00p 122215
05/04/2024 258.00p 258.00p 252.00p 252.00p 171852
04/04/2024 251.00p 257.00p 249.00p 257.00p 89230
03/04/2024 253.00p 255.00p 249.00p 254.00p 103785
02/04/2024 260.00p 261.00p 250.00p 252.00p 95139
28/03/2024 257.00p 260.20p 256.00p 257.00p 135604
27/03/2024 259.00p 260.93p 257.96p 258.00p 139706
26/03/2024 258.00p 261.00p 255.90p 258.00p 342027
25/03/2024 259.00p 259.00p 256.00p 256.00p 184804
22/03/2024 262.00p 262.00p 257.78p 258.00p 139771
21/03/2024 255.00p 259.00p 250.75p 257.00p 229689
20/03/2024 253.00p 253.00p 252.00p 252.00p 57878
19/03/2024 253.00p 253.44p 251.00p 252.00p 90807
18/03/2024 248.00p 252.00p 248.00p 252.00p 203179
15/03/2024 248.00p 248.32p 245.96p 248.00p 65161
14/03/2024 248.00p 249.00p 246.00p 246.00p 184834
13/03/2024 253.00p 253.00p 246.00p 246.00p 206022
12/03/2024 251.00p 254.39p 251.00p 251.50p 194906
11/03/2024 249.00p 254.00p 249.00p 252.00p 178727
08/03/2024 259.00p 259.00p 256.00p 256.00p 214845
07/03/2024 256.00p 257.00p 254.65p 256.00p 86992
06/03/2024 255.00p 257.00p 253.32p 256.00p 120355
05/03/2024 254.00p 255.00p 251.41p 253.00p 262223
04/03/2024 255.00p 255.00p 252.00p 254.00p 283966
01/03/2024 253.00p 255.00p 250.40p 255.00p 40565
29/02/2024 245.00p 252.60p 245.00p 249.00p 74082
28/02/2024 253.00p 253.00p 247.00p 249.00p 263364
27/02/2024 252.00p 252.90p 249.00p 252.00p 84313
26/02/2024 250.00p 252.16p 248.00p 251.00p 89473
23/02/2024 252.00p 252.00p 249.14p 252.00p 116687
22/02/2024 249.00p 251.00p 248.00p 248.00p 82197
21/02/2024 246.00p 248.72p 245.00p 246.00p 83835
20/02/2024 250.00p 250.00p 245.00p 246.50p 52614
19/02/2024 246.00p 250.00p 244.78p 248.00p 56247
16/02/2024 244.00p 249.64p 244.00p 245.00p 78166
15/02/2024 248.00p 248.00p 245.00p 245.00p 129552
14/02/2024 244.00p 247.00p 244.00p 244.00p 95340
13/02/2024 249.00p 250.00p 245.00p 247.00p 208445
12/02/2024 248.00p 248.00p 242.00p 244.00p 65256

*Close Price adjusted for both dividends and splits