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
24/02/2023 207.00p 211.00p 207.00p 211.00p 12535
23/02/2023 210.00p 210.23p 208.00p 208.50p 9534
22/02/2023 207.00p 210.25p 207.00p 207.00p 24548
21/02/2023 213.00p 214.00p 208.00p 211.00p 39636
20/02/2023 207.00p 213.00p 207.00p 211.50p 47236
17/02/2023 210.00p 211.00p 210.00p 211.00p 2038
16/02/2023 212.00p 213.00p 208.00p 213.00p 285023
15/02/2023 210.00p 212.31p 209.00p 210.00p 39309
14/02/2023 211.00p 212.00p 210.30p 212.00p 17952
13/02/2023 214.00p 214.08p 209.00p 211.50p 47768
10/02/2023 215.00p 215.00p 212.00p 213.50p 79885
09/02/2023 216.00p 215.00p 212.00p 214.00p 18131
08/02/2023 216.00p 216.00p 211.00p 213.00p 38390
07/02/2023 213.00p 215.00p 211.63p 213.00p 48930
06/02/2023 215.00p 215.00p 211.00p 211.00p 28623
03/02/2023 215.00p 216.00p 209.00p 216.00p 25907
02/02/2023 213.00p 214.00p 209.52p 213.50p 70431
01/02/2023 213.00p 213.00p 208.25p 213.00p 47703
31/01/2023 212.00p 213.00p 208.00p 209.00p 27674
30/01/2023 212.00p 213.00p 208.00p 213.00p 57086
27/01/2023 210.00p 212.00p 206.00p 211.00p 189635
26/01/2023 208.00p 211.00p 208.00p 211.00p 109855
25/01/2023 205.00p 209.51p 205.00p 209.50p 34442
24/01/2023 207.00p 207.51p 204.00p 207.50p 114992
23/01/2023 206.00p 208.00p 204.47p 206.50p 19078
20/01/2023 201.00p 206.00p 201.00p 206.00p 44803
19/01/2023 203.00p 206.00p 202.50p 202.50p 35486
18/01/2023 202.00p 206.00p 202.00p 204.00p 594065
17/01/2023 204.00p 206.00p 200.00p 204.00p 63183
16/01/2023 205.00p 205.00p 199.50p 200.00p 44953
13/01/2023 204.00p 207.00p 202.85p 205.00p 17112
12/01/2023 202.00p 204.00p 201.00p 203.50p 432987
11/01/2023 201.00p 203.38p 201.00p 202.50p 46511
10/01/2023 204.00p 206.00p 200.00p 201.00p 77880
09/01/2023 206.00p 206.00p 203.00p 204.50p 44077
06/01/2023 205.00p 206.00p 202.00p 205.00p 102503
05/01/2023 206.00p 206.00p 201.84p 203.50p 50429
04/01/2023 204.00p 205.50p 203.59p 204.00p 39556
03/01/2023 206.00p 209.00p 203.57p 207.00p 41199
30/12/2022 205.00p 205.00p 204.00p 204.00p 0
29/12/2022 205.00p 205.24p 203.54p 205.00p 304493
28/12/2022 206.00p 208.00p 204.00p 205.00p 7557
23/12/2022 205.00p 206.00p 202.48p 205.00p 1151
22/12/2022 204.00p 206.00p 202.26p 204.00p 52268
21/12/2022 200.00p 206.00p 200.00p 206.00p 150922
20/12/2022 204.00p 207.00p 201.75p 207.00p 22777
19/12/2022 204.00p 204.00p 202.00p 203.00p 35910
16/12/2022 203.00p 206.00p 203.00p 203.00p 526378
15/12/2022 206.00p 207.60p 205.50p 205.50p 4085
14/12/2022 208.00p 210.00p 206.36p 210.00p 12294
13/12/2022 204.00p 208.00p 204.00p 207.00p 44816
12/12/2022 206.00p 206.00p 202.54p 206.00p 8308
09/12/2022 200.00p 204.50p 200.00p 204.00p 369556
08/12/2022 201.00p 205.00p 199.00p 199.00p 19654
07/12/2022 205.00p 205.00p 201.00p 202.50p 15118
06/12/2022 204.00p 208.00p 203.00p 205.00p 57614
05/12/2022 205.00p 207.00p 205.00p 205.50p 41735
02/12/2022 210.00p 207.95p 206.00p 206.00p 74938
01/12/2022 210.00p 210.00p 206.25p 207.50p 9366
30/11/2022 209.00p 208.97p 205.50p 207.50p 55140
29/11/2022 209.00p 210.00p 206.21p 207.50p 22781
28/11/2022 207.00p 211.00p 205.00p 206.00p 25504
25/11/2022 207.00p 210.00p 207.00p 208.00p 22312
24/11/2022 209.00p 212.00p 209.63p 210.00p 29564
23/11/2022 209.00p 212.00p 207.00p 212.00p 540116
22/11/2022 208.00p 209.00p 207.31p 209.00p 537775
21/11/2022 205.00p 209.27p 205.00p 207.50p 68971
18/11/2022 205.00p 208.52p 205.00p 205.00p 17197
17/11/2022 209.00p 209.00p 205.84p 206.00p 6639
16/11/2022 210.00p 210.00p 205.00p 206.00p 38450
15/11/2022 207.00p 209.00p 207.00p 207.00p 1926850
14/11/2022 210.00p 212.00p 207.00p 210.00p 434469
11/11/2022 203.00p 210.43p 207.72p 210.00p 18348
10/11/2022 203.00p 208.00p 201.20p 208.00p 14143
09/11/2022 202.00p 203.00p 200.97p 202.00p 2541
08/11/2022 200.00p 201.81p 200.00p 201.50p 105610
07/11/2022 201.00p 202.70p 199.50p 201.25p 23712
04/11/2022 202.00p 202.00p 199.00p 202.00p 31162
03/11/2022 199.50p 200.50p 198.37p 200.50p 27806
02/11/2022 201.00p 203.96p 198.00p 203.50p 28392
01/11/2022 200.00p 200.89p 200.00p 200.50p 52545
31/10/2022 197.00p 200.00p 197.00p 198.75p 93818
28/10/2022 197.50p 199.58p 196.32p 198.50p 129980
27/10/2022 195.00p 199.72p 197.43p 198.00p 47712
26/10/2022 195.00p 199.00p 195.00p 199.00p 33056
25/10/2022 195.50p 196.50p 193.77p 196.50p 53625
24/10/2022 193.50p 193.50p 193.00p 193.00p 25514
21/10/2022 193.00p 194.00p 190.50p 193.75p 233828
20/10/2022 192.00p 194.00p 191.00p 193.50p 98870
19/10/2022 191.50p 193.00p 190.06p 193.00p 222785
18/10/2022 192.00p 193.53p 190.00p 190.00p 59509
17/10/2022 193.00p 194.00p 190.25p 190.25p 74020
14/10/2022 193.50p 198.00p 191.50p 191.50p 95066
13/10/2022 198.00p 198.00p 193.50p 193.50p 60259
12/10/2022 197.50p 200.00p 197.00p 197.00p 31359
11/10/2022 200.00p 200.00p 197.50p 198.00p 44792
10/10/2022 203.00p 203.00p 197.00p 202.00p 40076
07/10/2022 202.00p 202.45p 200.19p 202.00p 26289
06/10/2022 204.00p 204.00p 201.54p 203.00p 73024
05/10/2022 201.00p 202.00p 200.00p 202.00p 123185
04/10/2022 200.00p 201.00p 198.34p 201.00p 39298
03/10/2022 196.00p 198.87p 196.00p 197.00p 38366
30/09/2022 195.50p 197.96p 195.00p 197.75p 20527
29/09/2022 199.50p 203.00p 198.00p 198.75p 106903
28/09/2022 202.00p 205.00p 199.00p 199.00p 47614
27/09/2022 204.00p 204.00p 200.48p 203.00p 209747
26/09/2022 203.00p 205.00p 201.99p 205.00p 33505
23/09/2022 200.00p 205.00p 200.00p 202.00p 33477
22/09/2022 200.00p 203.00p 200.00p 200.00p 35765
21/09/2022 199.50p 199.96p 197.00p 199.50p 24540
20/09/2022 201.00p 200.00p 198.50p 199.75p 151540
16/09/2022 201.00p 201.00p 199.51p 201.00p 27309
15/09/2022 199.50p 200.25p 199.00p 200.25p 12094
14/09/2022 199.00p 201.00p 198.15p 198.50p 718048
13/09/2022 203.00p 204.51p 201.00p 202.00p 41994
12/09/2022 207.00p 207.00p 203.00p 205.00p 34815
09/09/2022 206.00p 206.00p 201.00p 201.00p 48989
08/09/2022 204.00p 204.00p 201.00p 203.00p 143741
07/09/2022 201.00p 201.00p 198.21p 200.25p 18285
06/09/2022 199.50p 201.46p 198.50p 200.25p 78680
05/09/2022 202.00p 202.00p 201.00p 202.00p 16590
02/09/2022 203.00p 203.00p 200.00p 203.00p 37225
01/09/2022 204.00p 203.00p 200.85p 201.50p 3794
31/08/2022 204.00p 204.68p 203.00p 203.50p 41180
30/08/2022 204.00p 206.00p 202.00p 202.00p 38488
29/08/2022 207.00p 208.00p 205.00p 206.00p 192123
26/08/2022 207.00p 208.00p 205.00p 206.00p 192123
25/08/2022 206.00p 207.27p 205.03p 206.50p 51427
24/08/2022 204.00p 205.85p 202.50p 205.50p 98801
23/08/2022 204.00p 205.25p 203.00p 204.00p 75205
22/08/2022 204.00p 206.55p 203.00p 204.50p 39628
19/08/2022 205.00p 207.55p 205.00p 206.50p 104772
18/08/2022 205.00p 206.50p 204.00p 206.50p 53113
17/08/2022 206.00p 209.00p 204.50p 204.50p 40928
16/08/2022 209.00p 210.00p 206.00p 207.00p 85072
15/08/2022 204.00p 208.00p 203.48p 208.00p 101152
12/08/2022 203.00p 206.00p 203.00p 204.00p 69305
11/08/2022 201.00p 204.50p 201.00p 201.00p 65102
10/08/2022 203.00p 204.00p 201.09p 202.00p 22195
09/08/2022 200.00p 204.00p 200.00p 201.50p 33258
08/08/2022 203.00p 206.00p 203.00p 203.00p 17007
05/08/2022 206.00p 206.00p 203.09p 205.00p 33589
04/08/2022 206.00p 206.00p 202.00p 204.50p 29541
03/08/2022 204.00p 206.00p 202.58p 206.00p 27728
02/08/2022 205.00p 205.84p 205.00p 205.00p 1437214
01/08/2022 208.00p 208.00p 201.97p 207.00p 72070
29/07/2022 203.00p 204.00p 202.00p 202.00p 14254
28/07/2022 202.00p 202.00p 201.17p 202.00p 87881
27/07/2022 202.00p 203.48p 201.00p 201.00p 32796
26/07/2022 201.00p 203.22p 201.00p 201.00p 3887
25/07/2022 204.00p 206.00p 201.33p 202.00p 58274
22/07/2022 197.00p 202.00p 197.00p 201.00p 45968
21/07/2022 199.00p 200.42p 198.50p 198.50p 37768
20/07/2022 196.50p 199.00p 196.03p 198.00p 67498
19/07/2022 196.50p 198.14p 195.50p 196.00p 61907
18/07/2022 196.00p 199.00p 197.01p 198.00p 13003
15/07/2022 196.00p 196.25p 195.50p 196.25p 113272
14/07/2022 196.00p 197.00p 195.50p 195.50p 86565
13/07/2022 195.00p 197.00p 195.00p 195.50p 60895
12/07/2022 197.50p 198.00p 196.61p 197.00p 21221
11/07/2022 199.00p 202.00p 198.50p 198.75p 40803
08/07/2022 199.00p 200.00p 197.50p 198.50p 182218
07/07/2022 198.50p 200.00p 196.95p 200.00p 59801
06/07/2022 193.00p 196.00p 193.00p 196.00p 35644
05/07/2022 194.00p 194.12p 193.00p 193.00p 105697
04/07/2022 192.00p 192.12p 191.14p 191.50p 26753
01/07/2022 192.00p 192.00p 187.00p 191.50p 35715
30/06/2022 188.50p 191.13p 188.50p 189.50p 89650
29/06/2022 193.00p 193.75p 191.75p 193.00p 81291
28/06/2022 197.00p 197.00p 194.00p 195.75p 67332
27/06/2022 195.50p 195.50p 193.10p 195.50p 30735
24/06/2022 194.50p 195.00p 192.09p 195.00p 34398
23/06/2022 192.00p 194.00p 190.52p 194.00p 56192
22/06/2022 191.00p 192.50p 190.00p 192.50p 66902
21/06/2022 194.00p 195.75p 192.50p 192.50p 23741
20/06/2022 195.50p 195.50p 193.00p 194.00p 58720
17/06/2022 194.50p 196.00p 193.00p 193.00p 45602
16/06/2022 195.50p 196.28p 194.00p 195.00p 116439
15/06/2022 198.50p 198.50p 196.00p 197.50p 47246
14/06/2022 198.50p 200.00p 196.28p 199.25p 50803
13/06/2022 199.00p 199.00p 196.50p 197.75p 31499
10/06/2022 202.00p 202.98p 200.25p 200.25p 33290
09/06/2022 203.00p 203.00p 201.48p 203.00p 11225
08/06/2022 204.00p 204.00p 202.32p 203.50p 18307
07/06/2022 206.00p 206.00p 202.00p 204.00p 40597
06/06/2022 203.00p 204.40p 202.00p 202.50p 13698
03/06/2022 203.00p 205.00p 202.00p 202.50p 18800
02/06/2022 203.00p 205.00p 202.00p 202.50p 18800
01/06/2022 203.00p 205.00p 202.00p 202.50p 18800
31/05/2022 204.00p 204.32p 202.00p 202.00p 119651
27/05/2022 203.00p 203.50p 201.06p 203.50p 39325
26/05/2022 202.00p 203.00p 200.31p 203.00p 138716
25/05/2022 201.00p 202.08p 199.50p 199.50p 348878
24/05/2022 201.00p 201.54p 200.00p 200.50p 548925
23/05/2022 200.00p 203.00p 200.00p 203.00p 111987
20/05/2022 201.00p 201.95p 198.50p 199.75p 508347
19/05/2022 199.50p 199.50p 196.00p 197.50p 66236
18/05/2022 201.00p 201.00p 199.00p 200.00p 96365
17/05/2022 199.00p 200.38p 198.55p 199.25p 52934
16/05/2022 199.50p 200.00p 198.50p 199.00p 120721

*Close Price adjusted for both dividends and splits