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
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
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

*Close Price adjusted for both dividends and splits