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
11/12/2023 232.00p 234.00p 230.54p 233.00p 68420
08/12/2023 227.00p 233.20p 227.00p 231.00p 83347
07/12/2023 233.00p 234.00p 230.00p 234.00p 160578
06/12/2023 230.00p 232.00p 227.00p 231.00p 210206
05/12/2023 228.00p 228.00p 222.00p 227.00p 107256
04/12/2023 228.00p 228.00p 224.00p 227.00p 124986
01/12/2023 228.00p 228.00p 224.63p 227.50p 134497
30/11/2023 227.00p 228.00p 224.63p 227.00p 228461
29/11/2023 224.00p 228.00p 224.00p 225.00p 55468
28/11/2023 226.00p 226.87p 225.00p 225.00p 36730
27/11/2023 233.00p 233.00p 226.00p 227.00p 108923
24/11/2023 227.00p 234.00p 227.00p 228.00p 75530
23/11/2023 231.00p 231.00p 227.94p 228.50p 34037
22/11/2023 234.00p 234.00p 227.00p 230.00p 48097
21/11/2023 231.00p 234.00p 227.00p 229.00p 59683
20/11/2023 233.00p 233.00p 228.92p 229.00p 117457
17/11/2023 227.00p 232.97p 227.00p 231.00p 57009
16/11/2023 232.00p 232.00p 226.56p 228.00p 130331
15/11/2023 225.00p 232.00p 225.00p 230.00p 233617
14/11/2023 230.00p 230.00p 227.00p 228.00p 63816
13/11/2023 228.00p 229.00p 226.78p 228.00p 47957
10/11/2023 229.00p 229.00p 225.85p 227.00p 27519
09/11/2023 227.00p 227.96p 226.75p 227.50p 60125
08/11/2023 227.00p 229.00p 225.00p 226.00p 24698
07/11/2023 230.00p 230.38p 228.00p 229.00p 28472
06/11/2023 232.00p 234.00p 230.00p 230.00p 108061
03/11/2023 231.00p 232.00p 228.50p 231.00p 243924
02/11/2023 225.00p 230.40p 225.00p 230.00p 502483
01/11/2023 230.00p 231.00p 228.50p 230.00p 175043
31/10/2023 225.00p 228.40p 225.00p 226.00p 226561
30/10/2023 224.00p 229.00p 224.00p 225.00p 124682
27/10/2023 225.00p 227.00p 223.00p 224.00p 31229
26/10/2023 224.00p 226.00p 222.00p 225.00p 2056005
25/10/2023 228.00p 228.00p 223.80p 226.00p 20951
24/10/2023 223.00p 225.20p 222.08p 223.50p 19021
23/10/2023 227.00p 227.50p 222.08p 223.00p 52568
20/10/2023 227.00p 227.16p 224.00p 226.50p 82580
19/10/2023 223.00p 227.16p 221.31p 226.00p 58020
18/10/2023 227.00p 228.58p 223.50p 228.00p 152334
17/10/2023 225.00p 227.00p 223.90p 226.50p 58423
16/10/2023 231.00p 231.00p 222.55p 224.00p 79162
13/10/2023 228.00p 231.25p 227.48p 230.00p 62318
12/10/2023 229.00p 233.00p 228.00p 231.50p 163743
11/10/2023 231.00p 232.40p 229.00p 229.00p 101882
10/10/2023 230.00p 236.70p 230.00p 230.00p 73511
09/10/2023 231.00p 231.80p 229.00p 229.00p 74158
06/10/2023 230.00p 233.60p 229.53p 231.00p 18920
05/10/2023 232.00p 232.00p 228.90p 231.00p 56065
04/10/2023 230.00p 230.00p 224.75p 228.00p 181369
03/10/2023 235.00p 236.00p 230.00p 232.00p 135296
02/10/2023 238.00p 243.00p 233.00p 233.00p 75571
29/09/2023 241.00p 241.00p 237.04p 237.50p 37932
28/09/2023 241.00p 242.10p 236.91p 237.00p 121914
27/09/2023 241.00p 244.00p 240.00p 243.00p 61186
26/09/2023 242.00p 242.00p 239.00p 241.00p 54283
25/09/2023 242.00p 243.80p 240.00p 242.00p 27293
22/09/2023 243.00p 245.00p 240.10p 241.00p 210388
21/09/2023 246.00p 246.00p 240.86p 242.00p 96849
20/09/2023 245.00p 246.00p 242.64p 246.00p 149517
19/09/2023 242.00p 244.00p 240.78p 244.00p 32387
18/09/2023 242.00p 243.00p 240.00p 241.00p 85578
15/09/2023 240.00p 242.00p 238.00p 241.00p 115406
14/09/2023 240.00p 240.00p 236.88p 238.00p 203251
13/09/2023 239.00p 239.00p 235.47p 237.00p 32570
12/09/2023 237.00p 238.00p 234.10p 238.00p 157319
11/09/2023 232.00p 237.00p 232.00p 235.00p 204322
08/09/2023 234.00p 236.98p 234.00p 236.50p 27380
07/09/2023 237.00p 239.00p 233.30p 238.00p 63501
06/09/2023 240.00p 240.00p 234.00p 234.00p 137898
05/09/2023 238.00p 238.00p 234.00p 235.00p 54174
04/09/2023 236.00p 237.00p 233.00p 237.00p 100736
01/09/2023 230.00p 234.51p 230.00p 232.00p 81186
31/08/2023 228.00p 229.50p 228.00p 229.00p 46872
30/08/2023 228.00p 228.00p 224.50p 228.00p 28390
29/08/2023 228.00p 228.00p 225.00p 226.00p 249582
25/08/2023 224.00p 225.00p 222.53p 223.00p 15212
24/08/2023 228.00p 230.00p 223.00p 223.00p 39669
23/08/2023 224.00p 226.00p 221.96p 226.00p 186469
22/08/2023 224.00p 224.00p 218.90p 222.50p 69326
21/08/2023 223.00p 223.00p 218.00p 219.00p 31265
18/08/2023 220.00p 220.61p 218.00p 218.00p 59113
17/08/2023 223.00p 224.00p 222.00p 223.00p 88297
16/08/2023 227.00p 224.01p 222.00p 223.00p 15631
15/08/2023 227.00p 230.00p 224.00p 224.00p 36101
14/08/2023 229.00p 229.00p 225.81p 227.00p 64488
11/08/2023 228.00p 229.38p 227.00p 227.50p 43725
10/08/2023 230.00p 231.00p 227.00p 229.00p 50563
09/08/2023 225.00p 227.00p 225.00p 225.00p 216811
08/08/2023 232.00p 232.00p 225.00p 225.00p 133903
07/08/2023 232.00p 232.00p 225.00p 229.00p 214683
04/08/2023 226.00p 228.96p 226.00p 228.00p 18855
03/08/2023 227.00p 229.00p 226.00p 226.50p 23273
02/08/2023 231.00p 233.00p 228.59p 231.00p 52592
01/08/2023 234.00p 235.00p 231.36p 234.00p 41602
31/07/2023 230.00p 234.00p 228.36p 234.00p 166953
28/07/2023 226.00p 230.00p 226.00p 230.00p 101059
27/07/2023 220.00p 227.00p 220.00p 224.00p 278809
26/07/2023 224.00p 224.00p 219.60p 222.00p 115658
25/07/2023 221.00p 223.16p 220.00p 222.00p 47708
24/07/2023 222.00p 224.00p 220.00p 220.00p 60813
21/07/2023 222.00p 223.00p 220.00p 223.00p 53408
20/07/2023 222.00p 223.00p 221.00p 223.00p 92774
19/07/2023 221.00p 224.00p 219.00p 222.00p 207741
18/07/2023 220.00p 221.00p 219.00p 220.00p 182410
17/07/2023 220.00p 220.00p 217.00p 217.00p 119823
14/07/2023 218.00p 220.22p 217.00p 217.00p 38012
13/07/2023 222.00p 222.00p 220.00p 220.00p 211136
12/07/2023 219.00p 220.50p 218.21p 219.00p 156668
11/07/2023 222.00p 222.00p 218.00p 218.00p 127237
10/07/2023 221.00p 221.69p 219.00p 219.00p 27747
07/07/2023 222.00p 225.29p 219.00p 219.00p 39302
06/07/2023 221.00p 224.00p 220.00p 220.00p 65556
05/07/2023 226.00p 226.00p 224.00p 224.00p 127301
04/07/2023 228.00p 228.00p 223.00p 223.00p 33731
03/07/2023 221.00p 227.00p 221.00p 226.00p 86619
30/06/2023 224.00p 226.50p 222.72p 224.00p 94810
29/06/2023 228.00p 228.00p 224.00p 224.00p 87734
28/06/2023 221.00p 226.00p 220.80p 225.00p 167110
27/06/2023 219.00p 221.00p 218.00p 221.00p 102796
26/06/2023 225.00p 225.00p 218.20p 220.00p 152703
23/06/2023 225.00p 228.00p 220.00p 222.00p 202560
22/06/2023 230.00p 230.00p 224.00p 225.00p 31523
21/06/2023 233.00p 233.00p 225.00p 225.00p 92024
20/06/2023 232.00p 232.00p 225.63p 227.00p 58877
19/06/2023 229.00p 232.00p 228.54p 229.50p 171577
16/06/2023 233.00p 234.00p 230.00p 230.00p 219265
15/06/2023 232.00p 236.00p 231.00p 233.00p 190882
14/06/2023 235.00p 236.00p 232.00p 232.00p 485237
13/06/2023 234.00p 235.00p 231.42p 235.00p 218776
12/06/2023 231.00p 231.00p 226.00p 230.00p 186598
09/06/2023 227.00p 228.88p 224.50p 228.00p 379666
08/06/2023 226.00p 226.00p 221.67p 225.00p 87560
07/06/2023 230.00p 230.00p 224.00p 224.00p 129326
06/06/2023 226.00p 230.58p 225.60p 228.00p 197294
05/06/2023 225.00p 228.00p 222.00p 226.00p 154260
02/06/2023 222.00p 225.00p 219.00p 225.00p 161543
01/06/2023 221.00p 222.00p 217.73p 220.00p 473631
31/05/2023 221.00p 221.50p 218.00p 219.00p 151748
30/05/2023 223.00p 224.00p 219.00p 221.00p 244453
26/05/2023 221.00p 223.00p 218.04p 223.00p 141168
25/05/2023 222.00p 223.00p 219.00p 223.00p 193357
24/05/2023 223.00p 223.00p 218.00p 220.00p 86630
23/05/2023 221.00p 221.00p 219.00p 220.50p 128745
22/05/2023 220.00p 222.00p 219.00p 222.00p 120196
19/05/2023 219.00p 220.00p 218.00p 219.00p 235939
18/05/2023 219.00p 220.49p 218.00p 219.00p 120415
17/05/2023 217.00p 217.64p 214.80p 217.00p 57138
16/05/2023 214.00p 217.00p 213.77p 215.00p 44085
15/05/2023 215.00p 216.00p 213.00p 213.00p 43263
12/05/2023 212.00p 216.00p 212.00p 216.00p 204662
11/05/2023 213.00p 214.00p 210.25p 213.00p 58491
10/05/2023 210.00p 212.47p 208.38p 210.00p 122139
09/05/2023 212.00p 212.00p 208.00p 211.00p 148109
05/05/2023 207.00p 208.50p 207.00p 208.00p 39055
04/05/2023 207.00p 208.24p 205.00p 207.00p 103099
03/05/2023 208.00p 209.00p 206.03p 207.00p 92560
02/05/2023 209.00p 209.00p 204.82p 205.00p 57751
28/04/2023 207.00p 207.89p 204.47p 205.00p 57316
27/04/2023 208.00p 208.00p 205.00p 206.00p 41573
26/04/2023 207.00p 208.00p 204.00p 207.00p 95458
25/04/2023 207.00p 208.00p 204.61p 208.00p 118292
24/04/2023 204.00p 206.56p 204.00p 204.00p 15730
21/04/2023 206.00p 208.00p 205.58p 206.00p 117535
20/04/2023 206.00p 207.00p 205.00p 207.00p 80748
19/04/2023 205.00p 207.50p 205.00p 207.00p 38128
18/04/2023 207.00p 209.00p 205.39p 208.00p 76115
17/04/2023 207.00p 209.00p 205.00p 206.50p 173124
14/04/2023 207.00p 209.00p 204.00p 204.00p 23034
13/04/2023 206.00p 207.00p 203.54p 207.00p 51011
12/04/2023 205.00p 206.00p 203.72p 205.00p 110390
11/04/2023 207.00p 207.00p 203.00p 203.50p 45312
06/04/2023 205.00p 207.00p 205.00p 207.00p 129848
05/04/2023 210.00p 210.00p 205.20p 209.00p 230259
04/04/2023 209.00p 210.18p 208.46p 210.00p 163582
03/04/2023 205.00p 209.74p 205.00p 208.00p 302973
31/03/2023 205.00p 207.00p 204.00p 205.00p 160937
30/03/2023 206.00p 206.00p 203.51p 204.00p 172462
29/03/2023 207.00p 207.00p 201.49p 204.00p 712031
28/03/2023 204.00p 203.62p 199.00p 201.00p 426292
27/03/2023 204.00p 204.00p 200.00p 200.00p 146034
24/03/2023 204.00p 204.00p 198.50p 202.50p 52719
23/03/2023 204.00p 204.00p 201.00p 203.00p 40426
22/03/2023 201.00p 204.00p 200.00p 202.50p 120384
21/03/2023 204.00p 204.00p 199.00p 204.00p 42363
20/03/2023 204.00p 204.00p 200.00p 202.50p 27189
17/03/2023 201.00p 205.19p 201.00p 201.00p 85388
16/03/2023 205.00p 206.00p 201.18p 206.00p 56618
15/03/2023 204.00p 210.00p 200.00p 203.50p 23916
14/03/2023 206.00p 207.00p 205.00p 205.00p 350013
13/03/2023 210.00p 210.92p 208.00p 209.00p 29644
10/03/2023 211.00p 213.60p 210.00p 212.00p 63496
09/03/2023 216.00p 217.00p 214.00p 216.50p 92823
08/03/2023 217.00p 218.00p 213.00p 216.00p 87149
07/03/2023 213.00p 215.00p 211.00p 214.50p 53506
06/03/2023 216.00p 216.00p 213.00p 213.50p 138370
03/03/2023 214.00p 215.00p 209.00p 215.00p 14758
02/03/2023 210.00p 213.00p 208.50p 210.50p 41531
01/03/2023 213.00p 213.00p 208.00p 208.00p 9616
28/02/2023 207.00p 210.00p 207.00p 207.00p 33294
27/02/2023 211.00p 213.00p 208.52p 211.00p 49047

*Close Price adjusted for both dividends and splits