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
23/06/2020 180.00p 180.00p 173.50p 178.00p 29282
22/06/2020 176.00p 178.54p 173.23p 176.00p 54475
19/06/2020 177.50p 177.50p 172.00p 176.00p 342007
18/06/2020 171.50p 175.89p 171.50p 173.50p 74867
17/06/2020 173.50p 176.25p 172.50p 173.00p 52801
16/06/2020 173.00p 174.10p 169.00p 172.00p 941295
15/06/2020 167.00p 169.50p 165.70p 169.00p 65622
12/06/2020 170.00p 173.14p 168.00p 170.50p 79224
11/06/2020 173.00p 174.55p 171.00p 171.00p 45184
10/06/2020 176.00p 181.00p 176.00p 177.00p 5478743
09/06/2020 178.00p 179.88p 176.24p 179.00p 27886
08/06/2020 181.50p 181.50p 176.00p 181.00p 87790
05/06/2020 176.50p 180.00p 176.00p 180.00p 2736363
04/06/2020 178.00p 178.12p 174.50p 174.50p 81315
03/06/2020 180.00p 180.00p 176.24p 180.00p 25050
02/06/2020 175.50p 179.05p 174.50p 177.75p 60733
01/06/2020 174.50p 179.82p 173.95p 176.00p 53163
29/05/2020 174.50p 178.99p 174.00p 174.00p 30523
28/05/2020 180.50p 180.68p 174.50p 177.75p 77604
27/05/2020 174.00p 176.00p 171.18p 174.50p 477438
26/05/2020 170.50p 173.79p 170.50p 172.25p 70482
25/05/2020 165.00p 167.46p 164.50p 164.50p 25575
22/05/2020 165.00p 167.46p 164.50p 164.50p 25575
21/05/2020 168.50p 172.38p 167.00p 167.00p 14518
20/05/2020 167.00p 170.10p 167.00p 167.00p 25618
19/05/2020 168.50p 169.30p 166.72p 167.00p 121618
18/05/2020 167.00p 168.69p 164.20p 168.00p 36013
15/05/2020 163.00p 166.00p 161.50p 164.50p 104883
14/05/2020 163.00p 164.50p 161.00p 162.00p 149509
13/05/2020 165.00p 169.50p 163.50p 169.50p 57721
12/05/2020 168.00p 167.90p 164.00p 166.75p 93575
11/05/2020 168.00p 170.50p 164.25p 166.00p 66717
08/05/2020 164.00p 165.50p 160.48p 164.50p 79033
07/05/2020 164.00p 165.50p 160.48p 164.50p 79033
06/05/2020 160.00p 163.00p 158.80p 163.00p 363666
05/05/2020 160.00p 161.35p 160.00p 160.00p 172397
04/05/2020 157.00p 161.00p 157.00p 161.00p 50182
01/05/2020 170.00p 160.72p 158.49p 160.00p 31187
30/04/2020 170.00p 170.00p 162.50p 163.00p 1474432
29/04/2020 166.00p 166.00p 160.90p 164.00p 137804
28/04/2020 165.50p 165.50p 158.50p 162.50p 166636
27/04/2020 157.50p 162.46p 157.49p 160.50p 77195
24/04/2020 160.50p 160.50p 155.87p 160.50p 120762
23/04/2020 158.50p 161.26p 156.00p 159.50p 146130
22/04/2020 155.00p 159.50p 155.00p 157.00p 30076
21/04/2020 161.50p 161.50p 155.08p 158.00p 38391
20/04/2020 158.00p 162.61p 158.00p 158.00p 68011
17/04/2020 161.00p 163.19p 158.50p 160.00p 136132
16/04/2020 158.50p 162.69p 158.00p 158.00p 28143
15/04/2020 160.00p 163.00p 157.50p 163.00p 166013
14/04/2020 160.50p 164.94p 160.00p 160.00p 83999
09/04/2020 159.50p 163.25p 159.00p 159.00p 24881
08/04/2020 163.50p 163.50p 159.30p 159.50p 64604
07/04/2020 159.00p 164.50p 155.00p 164.50p 109492
06/04/2020 151.50p 157.59p 151.50p 153.50p 95032
03/04/2020 147.50p 151.50p 145.50p 149.00p 111645
02/04/2020 149.00p 149.03p 145.50p 149.00p 158045
01/04/2020 146.50p 150.00p 144.50p 150.00p 42069
31/03/2020 155.00p 155.00p 149.75p 152.00p 102859
30/03/2020 154.00p 154.00p 148.50p 153.75p 93134
27/03/2020 153.00p 156.40p 149.00p 154.00p 159638
26/03/2020 146.50p 154.00p 145.50p 153.00p 170979
25/03/2020 156.50p 160.39p 152.00p 152.00p 91481
24/03/2020 147.50p 154.00p 147.50p 151.00p 113244
23/03/2020 141.00p 146.00p 134.58p 143.00p 43616
20/03/2020 135.50p 144.00p 130.77p 144.00p 351105
19/03/2020 127.00p 133.98p 126.09p 130.50p 429735
18/03/2020 132.50p 134.04p 128.50p 129.00p 247059
17/03/2020 140.00p 142.00p 134.00p 134.00p 157675
16/03/2020 139.50p 139.50p 131.00p 135.50p 163378
13/03/2020 144.00p 151.24p 140.00p 143.50p 343205
12/03/2020 150.00p 150.00p 140.00p 140.00p 310156
11/03/2020 155.50p 157.50p 154.50p 156.00p 61187
10/03/2020 155.50p 160.00p 155.50p 157.50p 33000
09/03/2020 159.00p 159.00p 150.62p 155.00p 147178
06/03/2020 163.50p 166.82p 161.50p 162.00p 326961
05/03/2020 170.50p 172.50p 168.00p 168.00p 160040
04/03/2020 171.00p 172.50p 170.00p 170.00p 151158
03/03/2020 172.50p 174.46p 169.50p 169.50p 76642
02/03/2020 174.50p 175.50p 170.55p 172.00p 256521
28/02/2020 168.00p 170.00p 163.15p 170.00p 293278
27/02/2020 176.00p 176.05p 171.00p 172.00p 442903
26/02/2020 176.00p 179.21p 176.00p 177.50p 152961
25/02/2020 179.50p 180.10p 176.00p 176.00p 162886
24/02/2020 181.50p 183.21p 177.27p 179.00p 147842
21/02/2020 187.00p 189.08p 185.00p 185.00p 105037
20/02/2020 188.50p 189.50p 187.49p 188.00p 147048
19/02/2020 189.00p 190.41p 188.00p 188.00p 70493
18/02/2020 190.50p 192.00p 188.00p 188.00p 76965
17/02/2020 191.50p 193.50p 191.00p 192.50p 180132
14/02/2020 192.50p 194.14p 192.50p 193.00p 117526
13/02/2020 195.00p 195.00p 193.00p 193.00p 207841
12/02/2020 196.00p 198.00p 195.00p 195.00p 66277
11/02/2020 197.00p 199.00p 195.50p 196.50p 178033
10/02/2020 194.50p 196.50p 194.50p 195.50p 93607
07/02/2020 197.00p 198.00p 196.00p 197.00p 140722
06/02/2020 197.00p 199.00p 195.15p 197.00p 131587
05/02/2020 193.50p 195.00p 192.00p 193.50p 382318
04/02/2020 193.00p 194.25p 192.00p 193.00p 118575
03/02/2020 191.50p 193.50p 189.75p 191.50p 167586
31/01/2020 191.50p 192.02p 190.00p 190.00p 300542
30/01/2020 194.50p 194.50p 191.50p 192.00p 138756
29/01/2020 194.50p 195.40p 193.00p 194.50p 1453437
28/01/2020 192.50p 194.50p 192.50p 194.50p 171459
27/01/2020 196.00p 196.00p 192.00p 193.00p 263903
24/01/2020 196.00p 200.00p 195.50p 197.00p 242094
23/01/2020 197.50p 197.59p 195.50p 196.00p 180615
22/01/2020 200.00p 200.00p 197.80p 200.00p 50265
21/01/2020 201.00p 201.00p 198.22p 199.00p 88920
20/01/2020 203.00p 203.00p 199.07p 200.00p 151594
17/01/2020 198.00p 201.00p 198.00p 201.00p 97341
16/01/2020 200.00p 202.00p 197.50p 197.50p 111188
15/01/2020 199.00p 199.61p 198.50p 198.50p 86248
14/01/2020 199.00p 201.00p 199.00p 199.50p 229335
13/01/2020 202.00p 202.12p 198.50p 200.00p 184257
10/01/2020 200.00p 201.00p 199.18p 200.00p 63169
09/01/2020 201.00p 201.00p 199.00p 199.00p 86040
08/01/2020 197.00p 199.13p 196.63p 197.50p 112060
07/01/2020 201.00p 201.00p 198.17p 199.00p 116932
06/01/2020 198.00p 198.25p 197.00p 197.00p 109708
03/01/2020 197.50p 198.83p 197.50p 198.25p 22290
02/01/2020 197.50p 201.00p 197.50p 199.00p 82228
31/12/2019 196.50p 199.23p 196.50p 196.50p 37730
30/12/2019 201.00p 199.98p 198.06p 198.25p 28898
27/12/2019 201.00p 201.00p 198.00p 201.00p 15749
24/12/2019 198.00p 199.99p 198.00p 198.00p 4038
23/12/2019 197.00p 202.00p 197.00p 201.00p 37721
20/12/2019 198.50p 203.00p 197.89p 203.00p 251465
19/12/2019 198.50p 200.06p 197.30p 198.00p 190382
18/12/2019 198.50p 199.90p 197.50p 198.25p 96984
17/12/2019 197.50p 200.15p 197.50p 197.50p 33560
16/12/2019 197.00p 198.80p 197.00p 197.00p 143115
13/12/2019 199.00p 199.00p 196.00p 196.00p 247966
12/12/2019 198.00p 198.50p 196.00p 198.50p 61550
11/12/2019 194.50p 197.50p 194.50p 197.50p 80893
10/12/2019 194.50p 197.50p 194.50p 197.00p 185607
09/12/2019 198.00p 199.02p 197.09p 197.75p 30730
06/12/2019 198.00p 198.75p 196.20p 197.00p 51538
05/12/2019 196.50p 198.75p 195.75p 197.50p 28009
04/12/2019 196.50p 198.00p 193.49p 198.00p 50550
03/12/2019 198.00p 198.10p 195.50p 196.00p 84866
02/12/2019 198.00p 198.48p 196.19p 198.00p 271459
29/11/2019 198.50p 198.50p 196.60p 198.00p 107004
28/11/2019 198.00p 198.25p 196.81p 197.75p 11912
27/11/2019 198.00p 199.15p 196.00p 197.00p 98182
26/11/2019 197.00p 197.98p 196.25p 196.50p 102656
25/11/2019 196.50p 198.60p 196.50p 197.00p 81040
22/11/2019 194.00p 197.25p 194.00p 195.50p 1808067
21/11/2019 193.50p 196.56p 193.50p 194.00p 445054
20/11/2019 198.00p 198.00p 194.03p 195.00p 85593
19/11/2019 197.00p 197.60p 196.00p 196.00p 113691
18/11/2019 196.50p 197.70p 195.66p 196.75p 18286
15/11/2019 196.50p 197.60p 195.50p 196.50p 48707
14/11/2019 196.50p 197.61p 195.60p 196.00p 438803
13/11/2019 198.00p 198.00p 195.00p 196.00p 86984
12/11/2019 197.50p 198.50p 196.32p 198.50p 74527
11/11/2019 198.00p 198.00p 194.00p 197.00p 109839
08/11/2019 197.50p 197.50p 193.95p 196.00p 45565
07/11/2019 196.00p 197.63p 195.00p 195.50p 184909
06/11/2019 194.00p 196.50p 192.47p 194.50p 442540
05/11/2019 194.50p 195.90p 193.70p 194.00p 182283
04/11/2019 194.00p 195.23p 193.00p 193.00p 51490
01/11/2019 192.00p 194.00p 190.00p 191.50p 217241
31/10/2019 191.00p 191.19p 190.50p 190.50p 111173
30/10/2019 190.00p 191.40p 190.00p 190.50p 169195
29/10/2019 190.00p 191.25p 188.10p 190.00p 92604
28/10/2019 189.34p 189.47p 187.88p 189.00p 70484
25/10/2019 187.70p 189.34p 187.70p 188.75p 88962
24/10/2019 189.00p 189.00p 187.50p 188.00p 34924
23/10/2019 188.50p 190.00p 187.40p 190.00p 14585
22/10/2019 187.00p 187.95p 185.40p 186.00p 78113
21/10/2019 189.50p 189.50p 184.24p 185.00p 30381
18/10/2019 186.00p 188.00p 184.00p 184.50p 95912
17/10/2019 188.50p 190.00p 186.50p 186.50p 83129
16/10/2019 192.00p 195.44p 190.50p 190.50p 25072
15/10/2019 191.50p 195.00p 191.00p 191.00p 37530
14/10/2019 191.50p 194.75p 191.50p 191.50p 21909
11/10/2019 195.00p 197.81p 191.27p 193.00p 50603
10/10/2019 198.00p 198.50p 195.76p 196.00p 54356
09/10/2019 198.00p 198.00p 194.50p 197.00p 13879
08/10/2019 196.00p 198.50p 194.00p 198.50p 1392888
07/10/2019 190.76p 194.76p 190.76p 194.25p 11676
04/10/2019 190.00p 194.00p 190.00p 194.00p 756181
03/10/2019 192.00p 194.34p 189.00p 189.00p 63465
02/10/2019 193.50p 194.84p 192.00p 192.50p 93717
01/10/2019 196.00p 196.83p 194.50p 194.50p 14378
30/09/2019 194.53p 194.53p 193.53p 194.00p 91649
27/09/2019 194.50p 196.34p 194.00p 194.00p 37584
26/09/2019 196.00p 197.00p 193.96p 194.50p 237502
25/09/2019 194.00p 196.00p 193.39p 194.50p 31284
24/09/2019 191.00p 194.50p 191.00p 193.00p 132149
23/09/2019 194.47p 195.01p 192.22p 194.50p 35406
20/09/2019 191.00p 195.00p 191.00p 195.00p 89702
19/09/2019 194.50p 194.50p 192.66p 194.50p 84513
18/09/2019 193.00p 194.00p 191.30p 194.00p 81398
17/09/2019 192.50p 192.50p 190.37p 191.50p 123455
16/09/2019 188.50p 191.00p 188.50p 190.50p 239862
13/09/2019 190.00p 191.00p 188.52p 191.00p 148230
12/09/2019 188.00p 189.88p 188.00p 188.00p 178222
11/09/2019 187.00p 188.00p 185.25p 188.00p 320803

*Close Price adjusted for both dividends and splits