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
25/09/2015 145.00p 145.12p 142.00p 142.00p 40927
24/09/2015 143.00p 143.75p 141.65p 142.50p 54115
23/09/2015 143.00p 144.00p 139.75p 144.00p 72917
22/09/2015 142.00p 144.00p 139.00p 142.00p 62813
21/09/2015 144.00p 144.00p 140.77p 144.00p 56324
18/09/2015 144.00p 144.75p 143.50p 144.00p 27415
17/09/2015 146.00p 146.50p 145.62p 146.00p 105114
16/09/2015 148.00p 148.50p 145.12p 146.25p 118060
15/09/2015 143.50p 147.00p 143.50p 146.00p 100537
14/09/2015 147.50p 148.21p 143.50p 143.75p 77747
11/09/2015 146.00p 148.97p 146.00p 147.25p 81096
10/09/2015 150.00p 151.00p 146.25p 146.25p 129281
09/09/2015 153.00p 155.00p 149.00p 149.87p 158670
08/09/2015 145.00p 145.50p 143.00p 144.50p 478198
07/09/2015 147.00p 148.50p 145.50p 147.00p 110596
04/09/2015 143.50p 147.00p 143.12p 143.75p 87251
03/09/2015 144.50p 147.00p 142.75p 147.00p 226867
02/09/2015 143.25p 145.00p 140.60p 145.00p 91979
01/09/2015 142.50p 143.20p 138.75p 142.50p 52193
28/08/2015 147.00p 147.91p 145.23p 147.00p 45468
27/08/2015 142.00p 144.81p 142.00p 144.25p 111997
26/08/2015 139.00p 140.50p 136.55p 140.50p 95812
25/08/2015 132.00p 140.00p 132.00p 138.75p 182415
24/08/2015 136.00p 136.50p 130.00p 132.00p 279808
21/08/2015 147.00p 149.00p 139.00p 140.00p 325737
20/08/2015 153.50p 154.12p 150.00p 150.00p 131855
19/08/2015 158.50p 160.62p 154.50p 155.75p 206738
18/08/2015 160.99p 160.99p 159.40p 160.25p 38298
17/08/2015 160.85p 162.00p 158.50p 160.25p 76660
14/08/2015 158.50p 161.47p 158.50p 158.50p 11504
13/08/2015 160.00p 161.40p 160.00p 161.00p 42283
12/08/2015 160.00p 160.98p 159.00p 160.00p 94918
11/08/2015 161.14p 163.00p 161.14p 162.00p 98426
10/08/2015 162.00p 163.00p 160.25p 163.00p 168869
07/08/2015 161.27p 161.75p 159.00p 160.87p 89871
06/08/2015 160.07p 161.30p 158.75p 160.25p 113956
05/08/2015 159.00p 160.50p 158.25p 159.00p 90219
04/08/2015 158.25p 159.48p 157.31p 158.25p 77629
03/08/2015 159.50p 159.50p 157.50p 157.50p 57170
31/07/2015 158.75p 159.11p 158.32p 158.75p 235895
30/07/2015 159.50p 159.50p 158.61p 159.00p 108173
29/07/2015 158.93p 159.24p 158.50p 158.88p 31191
28/07/2015 158.86p 159.49p 158.39p 158.88p 55703
27/07/2015 159.25p 160.28p 157.92p 159.25p 95870
24/07/2015 160.50p 160.75p 159.00p 159.50p 933304
23/07/2015 160.50p 160.50p 159.61p 160.00p 67562
22/07/2015 159.00p 160.36p 158.25p 159.50p 65910
21/07/2015 161.00p 161.98p 160.25p 160.25p 217434
20/07/2015 158.00p 161.25p 158.00p 160.00p 71593
17/07/2015 160.00p 160.50p 157.50p 160.50p 178261
16/07/2015 156.89p 159.44p 156.89p 158.62p 46152
15/07/2015 158.62p 158.67p 156.03p 158.62p 61246
14/07/2015 158.00p 158.25p 156.17p 157.00p 153790
13/07/2015 156.50p 159.25p 156.50p 156.50p 42779
10/07/2015 157.25p 157.56p 155.77p 157.50p 127620
09/07/2015 155.00p 157.47p 154.30p 155.00p 107497
08/07/2015 155.00p 156.20p 154.00p 155.75p 260452
07/07/2015 156.50p 158.98p 156.25p 156.25p 50257
06/07/2015 158.50p 159.00p 156.25p 158.00p 79011
03/07/2015 160.00p 161.00p 159.91p 160.00p 21014
02/07/2015 161.00p 161.00p 159.00p 160.00p 78635
01/07/2015 157.50p 160.25p 157.50p 158.00p 72156
30/06/2015 155.00p 159.00p 155.00p 159.00p 143133
29/06/2015 154.00p 154.75p 152.87p 154.12p 57618
26/06/2015 156.00p 158.00p 156.00p 158.00p 61099
25/06/2015 156.50p 157.13p 156.16p 157.00p 79144
24/06/2015 156.75p 157.99p 156.75p 157.50p 76301
23/06/2015 156.75p 159.00p 156.50p 157.88p 69828
22/06/2015 156.50p 158.72p 155.00p 156.50p 12476
19/06/2015 157.25p 157.48p 155.00p 155.00p 83020
18/06/2015 157.75p 158.09p 155.75p 157.25p 77138
17/06/2015 159.25p 159.48p 158.65p 158.75p 39295
16/06/2015 159.21p 159.35p 158.17p 158.75p 83888
15/06/2015 162.00p 162.00p 160.00p 160.00p 123076
12/06/2015 162.25p 162.39p 161.13p 161.75p 177314
11/06/2015 162.50p 163.39p 161.75p 163.00p 97558
10/06/2015 161.50p 162.50p 161.00p 161.25p 281027
09/06/2015 163.00p 163.00p 162.00p 162.00p 72454
08/06/2015 164.00p 164.00p 163.25p 163.63p 105543
05/06/2015 162.25p 164.00p 162.25p 162.50p 73021
04/06/2015 162.25p 164.00p 162.25p 162.25p 97179
03/06/2015 165.00p 165.00p 162.75p 164.50p 121278
02/06/2015 164.00p 164.50p 162.25p 163.75p 182531
01/06/2015 162.75p 164.00p 162.50p 164.00p 114738
29/05/2015 163.50p 164.36p 162.75p 163.25p 189780
28/05/2015 163.75p 164.00p 162.25p 164.00p 103131
27/05/2015 162.75p 163.00p 161.80p 162.75p 367509
26/05/2015 162.00p 163.50p 162.00p 162.75p 142304
22/05/2015 161.75p 162.00p 160.50p 161.63p 139759
21/05/2015 161.00p 161.93p 160.25p 160.50p 1082829
20/05/2015 160.00p 162.00p 159.50p 160.75p 106630
19/05/2015 159.00p 160.00p 158.25p 160.00p 124643
18/05/2015 159.00p 159.00p 158.06p 159.00p 580687
15/05/2015 157.50p 159.00p 156.72p 158.50p 267713
14/05/2015 156.75p 157.75p 156.50p 156.50p 205702
13/05/2015 158.00p 158.00p 156.37p 157.50p 761768
12/05/2015 158.00p 158.25p 156.53p 157.50p 100911
11/05/2015 158.50p 158.99p 157.75p 158.50p 602045
08/05/2015 158.00p 158.50p 157.97p 158.50p 324630
07/05/2015 158.00p 158.00p 157.00p 158.00p 814242
06/05/2015 158.00p 158.25p 157.35p 158.00p 85174
05/05/2015 158.00p 158.35p 156.75p 156.75p 505966
01/05/2015 158.00p 158.50p 157.25p 157.25p 165052
30/04/2015 161.00p 161.00p 158.19p 159.50p 211195
29/04/2015 163.50p 163.78p 161.00p 161.00p 134995
28/04/2015 164.25p 164.25p 163.50p 163.75p 187003
27/04/2015 163.75p 164.43p 163.50p 164.25p 116351
24/04/2015 163.92p 164.49p 163.92p 164.25p 103532
23/04/2015 164.00p 164.50p 163.41p 164.00p 433771
22/04/2015 162.00p 164.00p 162.00p 164.00p 137203
21/04/2015 159.50p 162.00p 159.50p 162.00p 183091
20/04/2015 158.75p 159.25p 158.37p 159.25p 109619
17/04/2015 158.50p 158.78p 158.08p 158.50p 135530
16/04/2015 159.00p 159.50p 158.91p 159.00p 140440
15/04/2015 158.75p 159.24p 158.50p 158.75p 47268
14/04/2015 158.75p 158.98p 158.25p 158.50p 72289
13/04/2015 158.75p 159.00p 158.12p 159.00p 66047
10/04/2015 157.00p 159.16p 157.00p 158.25p 156953
09/04/2015 158.00p 159.00p 156.90p 159.00p 110101
08/04/2015 157.75p 157.75p 156.75p 157.50p 103217
07/04/2015 156.25p 157.75p 155.00p 155.50p 64622
02/04/2015 156.00p 156.75p 155.01p 156.00p 121688
01/04/2015 155.50p 156.00p 154.00p 155.75p 97332
31/03/2015 156.25p 158.38p 156.25p 157.00p 158649
30/03/2015 157.00p 159.00p 157.00p 158.00p 749482
27/03/2015 157.00p 157.09p 155.25p 156.50p 175359
26/03/2015 157.00p 158.25p 155.25p 157.00p 105620
25/03/2015 158.00p 159.25p 157.75p 157.75p 88751
24/03/2015 158.50p 159.00p 156.96p 158.00p 198624
23/03/2015 158.75p 160.03p 158.00p 159.25p 362887
20/03/2015 157.00p 159.00p 154.75p 158.00p 106683
19/03/2015 152.75p 156.75p 152.50p 156.25p 175567
18/03/2015 153.00p 154.75p 152.50p 154.75p 434561
17/03/2015 152.00p 152.78p 151.95p 152.75p 124286
16/03/2015 151.75p 152.17p 150.25p 152.13p 384953
13/03/2015 148.75p 151.75p 148.00p 151.00p 110198
12/03/2015 147.25p 148.50p 147.00p 148.50p 62423
11/03/2015 146.75p 147.00p 145.33p 147.00p 53861
10/03/2015 147.50p 147.50p 145.50p 147.00p 98916
09/03/2015 148.00p 148.00p 146.27p 147.75p 72977
06/03/2015 146.50p 148.75p 146.25p 147.50p 234878
05/03/2015 144.25p 148.00p 143.57p 147.25p 338276
04/03/2015 143.75p 144.00p 143.00p 143.00p 59180
03/03/2015 143.25p 143.75p 142.30p 143.75p 89656
02/03/2015 142.75p 143.75p 142.38p 143.75p 48507
27/02/2015 141.75p 144.00p 141.73p 142.25p 161912
26/02/2015 141.00p 142.00p 139.25p 142.00p 151698
25/02/2015 140.00p 140.25p 138.77p 139.25p 55881
24/02/2015 139.25p 140.00p 138.00p 138.00p 63760
23/02/2015 138.75p 140.63p 138.75p 139.00p 79340
20/02/2015 139.75p 140.25p 138.25p 138.25p 52427
19/02/2015 138.75p 139.72p 137.75p 137.75p 53473
18/02/2015 139.58p 139.58p 138.07p 138.63p 112090
17/02/2015 137.65p 138.40p 137.65p 138.25p 25846
16/02/2015 138.00p 138.25p 137.27p 138.25p 23154
13/02/2015 138.25p 138.50p 137.25p 138.50p 28302
12/02/2015 137.25p 138.14p 137.00p 137.00p 24633
11/02/2015 137.25p 137.60p 137.00p 137.13p 571284
10/02/2015 137.75p 138.00p 137.00p 137.00p 50981
09/02/2015 138.50p 139.00p 137.61p 138.00p 27702
06/02/2015 138.75p 139.00p 137.76p 139.00p 40851
05/02/2015 137.50p 138.45p 137.50p 138.25p 134974
04/02/2015 139.10p 139.10p 137.50p 138.25p 24905
03/02/2015 135.75p 138.00p 135.50p 137.50p 229134
02/02/2015 137.50p 138.00p 136.89p 138.00p 48530
30/01/2015 135.75p 137.72p 135.75p 135.75p 33471
29/01/2015 135.57p 137.00p 135.57p 137.00p 9703
28/01/2015 137.50p 138.22p 136.56p 137.00p 66524
27/01/2015 137.00p 138.00p 136.39p 137.50p 50200
26/01/2015 135.50p 137.00p 135.25p 136.25p 33404
23/01/2015 135.50p 137.00p 135.25p 137.00p 112388
22/01/2015 135.00p 135.50p 134.30p 135.50p 41415
21/01/2015 135.50p 135.50p 134.30p 134.88p 61091
20/01/2015 134.75p 135.00p 132.75p 133.00p 50124
19/01/2015 132.00p 134.00p 130.62p 134.00p 89143
16/01/2015 131.00p 131.84p 130.25p 131.00p 33988
15/01/2015 132.00p 132.47p 130.24p 132.00p 30454
14/01/2015 130.00p 130.92p 128.50p 128.50p 46577
13/01/2015 133.00p 133.00p 130.91p 133.00p 6305
12/01/2015 132.56p 132.75p 130.25p 131.50p 15759
09/01/2015 130.50p 132.97p 130.25p 130.25p 62714
08/01/2015 132.50p 132.50p 131.18p 131.75p 49145
07/01/2015 129.75p 130.75p 128.82p 130.00p 32000
06/01/2015 128.00p 130.50p 128.00p 128.00p 23048
05/01/2015 128.25p 130.97p 128.25p 130.50p 47637
02/01/2015 131.50p 131.50p 129.38p 131.00p 51607
31/12/2014 131.50p 131.75p 129.88p 129.88p 0
30/12/2014 131.50p 131.75p 129.25p 131.75p 21622
29/12/2014 129.00p 131.75p 128.00p 131.75p 20983
24/12/2014 129.00p 131.00p 129.00p 129.00p 7595
23/12/2014 129.75p 131.00p 129.48p 131.00p 28183
22/12/2014 128.25p 129.00p 128.25p 128.50p 27587
19/12/2014 128.50p 129.28p 126.86p 127.25p 66297
18/12/2014 126.50p 126.63p 125.25p 126.00p 102415
17/12/2014 126.00p 126.00p 122.75p 124.25p 131086
16/12/2014 125.00p 125.50p 123.00p 125.50p 46562
15/12/2014 125.25p 126.63p 124.50p 124.50p 75453
12/12/2014 125.25p 127.16p 125.25p 126.63p 26814
11/12/2014 125.75p 127.50p 125.15p 127.50p 65843
10/12/2014 129.25p 129.75p 126.59p 129.25p 18576

*Close Price adjusted for both dividends and splits