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
24/10/2022 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
13/05/2022 198.50p 199.84p 197.26p 199.25p 58577
12/05/2022 197.00p 197.42p 196.00p 196.50p 87389
11/05/2022 197.00p 200.00p 196.00p 197.00p 65150
10/05/2022 199.50p 199.50p 197.00p 197.50p 24961
09/05/2022 197.00p 199.44p 196.00p 197.75p 10239
06/05/2022 200.00p 202.28p 198.50p 201.00p 63331
05/05/2022 201.00p 202.94p 199.11p 199.50p 58496
04/05/2022 199.00p 201.00p 197.11p 201.00p 64978
03/05/2022 198.50p 200.00p 196.91p 197.75p 24386
02/05/2022 198.50p 199.69p 196.00p 198.25p 25070
29/04/2022 198.50p 199.69p 196.00p 198.25p 25070
28/04/2022 198.00p 199.00p 195.50p 198.50p 22155
27/04/2022 193.00p 197.22p 191.15p 195.75p 40412
26/04/2022 193.50p 195.00p 189.58p 194.50p 21310
25/04/2022 193.50p 193.51p 192.03p 192.50p 69834
22/04/2022 193.00p 194.59p 192.00p 194.00p 33489
21/04/2022 192.50p 194.37p 191.93p 193.00p 91942
20/04/2022 192.50p 193.73p 192.00p 193.00p 59805
19/04/2022 193.50p 193.59p 191.00p 192.75p 5128
18/04/2022 193.50p 194.50p 193.00p 193.75p 84146
15/04/2022 193.50p 194.50p 193.00p 193.75p 84146
14/04/2022 193.50p 194.50p 193.00p 193.75p 84146
13/04/2022 194.50p 195.00p 193.00p 194.50p 18428
12/04/2022 195.00p 196.50p 192.00p 192.00p 19809
11/04/2022 195.00p 196.50p 195.00p 195.00p 10215
08/04/2022 197.50p 198.49p 196.00p 196.00p 36813
07/04/2022 197.50p 200.74p 196.50p 199.00p 21089
06/04/2022 199.00p 204.00p 199.00p 199.00p 51307
05/04/2022 204.00p 205.00p 203.16p 204.00p 87295
04/04/2022 207.00p 207.00p 204.00p 205.00p 113850
01/04/2022 204.00p 206.00p 203.00p 205.00p 185550
31/03/2022 202.00p 205.00p 202.00p 205.00p 337262
30/03/2022 201.00p 206.00p 201.00p 203.00p 231412
29/03/2022 201.00p 204.00p 201.00p 202.00p 25835
28/03/2022 199.00p 201.00p 199.00p 200.50p 65738
25/03/2022 201.00p 202.00p 200.00p 201.50p 65802
24/03/2022 204.00p 205.00p 201.00p 202.00p 24490
23/03/2022 202.00p 204.00p 200.00p 204.00p 130466
22/03/2022 198.50p 201.75p 198.00p 198.00p 23227
21/03/2022 200.00p 202.00p 199.94p 200.00p 12939
18/03/2022 199.00p 202.00p 195.82p 202.00p 46257
17/03/2022 196.50p 198.23p 195.65p 197.25p 50551
16/03/2022 195.00p 197.00p 191.00p 195.00p 1436375
15/03/2022 192.00p 193.00p 187.56p 193.00p 58754
14/03/2022 192.00p 192.00p 188.00p 189.00p 57453
11/03/2022 189.00p 194.00p 187.50p 187.50p 50566
10/03/2022 192.00p 194.50p 190.40p 191.50p 28243
09/03/2022 186.00p 191.00p 186.00p 189.50p 24837
08/03/2022 188.50p 189.73p 185.94p 188.00p 30920
07/03/2022 198.00p 198.00p 188.00p 190.00p 63218
04/03/2022 199.00p 199.50p 196.50p 199.00p 16151
03/03/2022 202.00p 205.00p 199.00p 201.00p 71568
02/03/2022 203.00p 204.00p 199.00p 199.00p 57717
01/03/2022 206.00p 207.00p 202.00p 203.00p 37920
28/02/2022 203.00p 206.00p 202.00p 204.00p 129117
25/02/2022 206.00p 207.00p 203.43p 207.00p 22846
24/02/2022 203.00p 205.00p 197.99p 203.00p 97602
23/02/2022 206.00p 206.65p 205.00p 206.00p 17001
22/02/2022 206.00p 208.16p 206.00p 206.00p 38911
21/02/2022 208.00p 209.36p 208.00p 208.50p 37198
18/02/2022 208.00p 211.72p 208.00p 210.00p 54229
17/02/2022 211.00p 212.00p 208.57p 212.00p 158294
16/02/2022 211.00p 213.16p 210.72p 211.50p 20932
15/02/2022 211.00p 214.00p 208.96p 213.50p 22837
14/02/2022 211.00p 213.52p 209.00p 209.00p 54826
11/02/2022 212.00p 216.00p 211.00p 216.00p 31702
10/02/2022 212.00p 216.00p 211.60p 216.00p 48546
09/02/2022 213.00p 213.48p 210.84p 213.00p 136161
08/02/2022 210.00p 212.00p 207.81p 212.00p 24026
07/02/2022 210.00p 210.00p 208.10p 210.00p 29816
04/02/2022 207.00p 211.00p 207.00p 209.50p 5285
03/02/2022 209.00p 211.00p 206.78p 207.00p 19270
02/02/2022 209.00p 209.97p 208.00p 208.50p 23967
01/02/2022 209.00p 209.00p 205.50p 209.00p 36448
31/01/2022 202.00p 208.00p 202.00p 204.00p 108539
28/01/2022 203.00p 208.05p 201.00p 201.00p 56125
27/01/2022 206.00p 206.00p 203.00p 206.00p 60565
26/01/2022 205.00p 208.70p 205.50p 205.50p 63292
25/01/2022 205.00p 208.49p 203.60p 207.00p 82130
24/01/2022 208.00p 210.70p 205.00p 206.00p 81746
21/01/2022 210.00p 212.70p 208.00p 211.00p 62270
20/01/2022 210.00p 212.97p 209.00p 211.00p 113660
19/01/2022 214.00p 214.00p 209.32p 210.00p 61781
18/01/2022 212.00p 216.60p 212.00p 214.00p 26714
17/01/2022 217.00p 217.00p 213.63p 214.50p 69610
14/01/2022 215.00p 216.00p 213.00p 213.00p 48365

*Close Price adjusted for both dividends and splits