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
10/09/2019 183.00p 187.00p 183.00p 185.00p 131976
09/09/2019 184.50p 187.07p 183.00p 185.00p 310160
06/09/2019 186.50p 186.80p 184.50p 184.50p 32614
05/09/2019 188.00p 188.85p 186.00p 186.00p 105804
04/09/2019 188.00p 188.00p 185.74p 187.50p 19095
03/09/2019 185.50p 187.50p 184.00p 186.00p 216303
02/09/2019 185.50p 186.00p 183.00p 185.00p 58178
30/08/2019 182.50p 185.50p 181.00p 181.00p 1668620
29/08/2019 180.50p 182.97p 179.50p 179.50p 15224
28/08/2019 181.00p 182.48p 180.00p 181.50p 83062
27/08/2019 181.00p 181.97p 181.00p 181.50p 23535
23/08/2019 180.50p 182.00p 180.00p 180.00p 174129
22/08/2019 181.00p 183.00p 179.50p 181.00p 192246
21/08/2019 182.50p 184.09p 181.00p 181.00p 432552
20/08/2019 182.00p 184.50p 180.74p 184.50p 394998
19/08/2019 181.45p 183.50p 180.60p 183.50p 74013
16/08/2019 181.50p 182.00p 178.16p 180.00p 194947
15/08/2019 182.00p 183.00p 177.50p 178.00p 619843
14/08/2019 186.00p 189.00p 182.00p 182.00p 170678
13/08/2019 185.00p 187.00p 184.00p 184.00p 155303
12/08/2019 188.52p 188.52p 186.25p 187.50p 224805
09/08/2019 187.00p 188.85p 185.95p 186.00p 86420
08/08/2019 185.50p 188.31p 185.00p 185.00p 90184
07/08/2019 184.00p 186.50p 184.00p 184.50p 620754
06/08/2019 183.00p 186.00p 182.50p 184.00p 196855
05/08/2019 185.00p 187.00p 183.65p 187.00p 222647
02/08/2019 190.00p 191.50p 187.50p 188.00p 393458
01/08/2019 190.00p 193.00p 189.50p 192.00p 49691
31/07/2019 190.00p 191.50p 188.50p 190.50p 199503
30/07/2019 190.63p 192.25p 190.63p 192.25p 54943
29/07/2019 192.50p 192.50p 189.50p 190.00p 58390
26/07/2019 189.00p 190.80p 188.00p 190.00p 119206
25/07/2019 190.94p 191.87p 189.50p 190.00p 300085
24/07/2019 190.00p 191.22p 189.50p 190.50p 85154
23/07/2019 190.00p 192.14p 189.96p 190.50p 96751
22/07/2019 188.00p 191.68p 188.00p 189.00p 74771
19/07/2019 190.00p 192.00p 188.40p 192.00p 153179
18/07/2019 187.50p 188.96p 186.00p 188.00p 248822
17/07/2019 189.50p 193.36p 189.50p 190.50p 347468
16/07/2019 194.00p 194.00p 189.50p 189.50p 113392
15/07/2019 189.50p 192.60p 189.50p 190.00p 13157
12/07/2019 189.00p 192.25p 189.00p 189.00p 85551
11/07/2019 190.00p 192.50p 190.00p 190.00p 137508
10/07/2019 193.00p 193.00p 188.50p 190.00p 81727
09/07/2019 188.00p 189.69p 188.00p 188.00p 61959
08/07/2019 189.50p 191.10p 188.24p 189.50p 91790
05/07/2019 190.00p 191.25p 189.50p 191.25p 57827
04/07/2019 189.00p 190.50p 189.00p 190.50p 149364
03/07/2019 190.00p 191.50p 188.60p 190.00p 202422
02/07/2019 187.00p 189.00p 186.72p 188.50p 109469
01/07/2019 187.00p 189.00p 185.70p 187.00p 157445
28/06/2019 184.50p 185.76p 183.00p 183.00p 102504
27/06/2019 186.00p 188.00p 185.00p 185.00p 192328
26/06/2019 184.00p 185.35p 184.00p 184.00p 53594
25/06/2019 185.00p 185.64p 184.15p 185.00p 73062
24/06/2019 186.00p 187.61p 184.50p 184.50p 112852
21/06/2019 187.00p 188.00p 183.50p 186.50p 99798
20/06/2019 184.06p 185.50p 184.06p 185.50p 338598
19/06/2019 184.00p 186.18p 184.00p 184.00p 107634
18/06/2019 181.50p 183.98p 181.50p 181.50p 86764
17/06/2019 181.00p 183.10p 181.00p 182.00p 30956
14/06/2019 185.00p 185.00p 181.94p 182.00p 257475
13/06/2019 182.10p 183.05p 181.52p 182.25p 91794
12/06/2019 181.00p 182.80p 181.00p 181.50p 298636
11/06/2019 181.50p 183.80p 181.00p 182.00p 40639
10/06/2019 180.00p 184.50p 180.00p 182.00p 58589
07/06/2019 181.00p 181.35p 180.00p 180.00p 178429
06/06/2019 179.50p 180.50p 179.45p 179.50p 206076
05/06/2019 182.00p 183.00p 179.00p 180.00p 195316
04/06/2019 177.50p 179.60p 177.50p 177.50p 67685
03/06/2019 179.00p 180.50p 179.00p 179.00p 127717
31/05/2019 179.00p 180.52p 179.00p 179.00p 36268
30/05/2019 183.50p 184.00p 180.50p 181.50p 114701
29/05/2019 181.03p 181.75p 180.00p 181.75p 107409
28/05/2019 182.50p 183.56p 180.00p 180.00p 55442
24/05/2019 178.00p 183.50p 178.00p 181.00p 85991
23/05/2019 181.00p 181.00p 178.50p 179.50p 115731
22/05/2019 180.24p 181.00p 180.01p 181.00p 54346
21/05/2019 183.00p 183.00p 180.30p 181.50p 37826
20/05/2019 180.00p 181.75p 179.00p 180.00p 220310
17/05/2019 180.00p 181.65p 180.00p 181.00p 87564
16/05/2019 180.00p 182.50p 180.00p 180.00p 158073
15/05/2019 179.00p 181.32p 178.83p 180.00p 60182
14/05/2019 178.00p 180.00p 176.26p 180.00p 86820
13/05/2019 179.00p 179.75p 176.00p 176.50p 176818
10/05/2019 182.00p 183.00p 179.40p 183.00p 103805
09/05/2019 180.50p 182.16p 179.73p 180.25p 67530
08/05/2019 184.50p 184.50p 180.00p 184.00p 99601
07/05/2019 184.50p 184.50p 182.20p 183.00p 160912
03/05/2019 182.50p 184.00p 182.30p 183.50p 154106
02/05/2019 183.50p 184.39p 182.50p 182.50p 84406
01/05/2019 185.00p 186.00p 184.00p 185.00p 1709770
30/04/2019 185.50p 186.50p 183.79p 185.50p 180508
29/04/2019 186.00p 187.26p 186.00p 187.00p 96890
26/04/2019 190.00p 190.00p 186.00p 188.50p 93860
25/04/2019 188.00p 189.50p 185.80p 187.00p 47151
24/04/2019 187.00p 187.00p 184.00p 184.50p 87413
23/04/2019 185.50p 186.27p 184.00p 186.00p 135178
18/04/2019 188.00p 188.00p 183.50p 184.00p 158690
17/04/2019 185.66p 186.25p 185.50p 185.75p 71505
16/04/2019 186.50p 186.50p 185.00p 186.50p 128422
15/04/2019 184.50p 186.00p 184.15p 186.00p 198438
12/04/2019 184.50p 185.23p 184.00p 184.00p 122937
11/04/2019 183.50p 185.24p 183.50p 183.50p 118880
10/04/2019 183.00p 185.20p 183.00p 184.00p 114419
09/04/2019 185.00p 185.00p 183.47p 183.50p 68233
08/04/2019 184.00p 185.05p 183.05p 184.00p 189785
05/04/2019 182.50p 185.00p 182.50p 184.00p 138668
04/04/2019 183.50p 184.25p 182.51p 183.00p 77727
03/04/2019 185.50p 185.50p 183.50p 183.50p 728773
02/04/2019 186.50p 186.50p 183.25p 184.00p 107021
01/04/2019 183.50p 184.40p 182.36p 184.25p 134279
29/03/2019 182.00p 184.00p 181.50p 181.50p 150083
28/03/2019 181.00p 183.61p 181.00p 182.00p 105374
27/03/2019 180.50p 182.50p 180.50p 181.00p 414084
26/03/2019 182.50p 184.00p 179.50p 182.50p 315032
25/03/2019 178.50p 180.39p 177.00p 178.50p 101792
22/03/2019 181.00p 183.40p 180.00p 180.00p 229929
21/03/2019 183.00p 183.50p 180.81p 182.00p 142799
20/03/2019 182.50p 182.50p 180.50p 180.50p 145397
19/03/2019 180.00p 181.70p 180.00p 180.00p 58306
18/03/2019 184.00p 184.00p 178.50p 178.50p 111152
15/03/2019 179.00p 181.00p 179.00p 181.00p 74266
14/03/2019 181.50p 181.50p 179.00p 179.00p 230274
13/03/2019 183.50p 183.50p 181.50p 181.50p 77106
12/03/2019 183.50p 183.73p 182.27p 183.00p 41878
11/03/2019 182.00p 183.50p 180.50p 181.50p 147889
08/03/2019 179.00p 182.26p 179.00p 180.00p 161686
07/03/2019 184.00p 185.50p 183.00p 184.50p 98556
06/03/2019 185.00p 186.40p 184.50p 185.00p 47308
05/03/2019 186.50p 187.06p 185.00p 185.50p 37010
04/03/2019 189.50p 189.50p 184.90p 186.00p 131971
01/03/2019 188.50p 188.50p 184.00p 184.00p 196101
28/02/2019 186.00p 188.50p 186.00p 186.00p 61086
27/02/2019 187.50p 189.73p 187.50p 189.00p 60561
26/02/2019 188.50p 190.00p 188.31p 188.50p 46769
25/02/2019 191.50p 193.50p 189.50p 193.50p 54298
22/02/2019 189.00p 190.62p 188.50p 188.50p 59238
21/02/2019 188.50p 191.24p 188.50p 189.00p 46892
20/02/2019 190.00p 190.65p 189.17p 189.50p 249524
19/02/2019 190.50p 191.62p 187.50p 187.50p 91494
18/02/2019 190.00p 192.10p 188.00p 188.00p 102639
15/02/2019 189.00p 190.36p 187.00p 189.00p 55715
14/02/2019 190.00p 190.00p 186.52p 188.50p 604062
13/02/2019 189.00p 189.00p 186.00p 186.00p 86016
12/02/2019 186.50p 188.06p 186.50p 186.50p 357471
11/02/2019 184.00p 186.50p 184.00p 184.00p 115575
08/02/2019 186.50p 187.00p 183.00p 186.00p 106320
07/02/2019 186.00p 189.00p 185.52p 189.00p 63187
06/02/2019 188.50p 189.71p 188.00p 188.50p 248939
05/02/2019 187.50p 189.48p 187.50p 189.00p 450460
04/02/2019 190.00p 190.00p 188.00p 188.00p 126429
01/02/2019 190.50p 190.50p 186.56p 187.00p 419952
31/01/2019 189.50p 189.50p 185.00p 185.00p 68347
30/01/2019 189.50p 189.50p 184.00p 184.00p 48956
29/01/2019 185.50p 186.00p 183.00p 185.00p 66883
28/01/2019 185.00p 186.00p 182.50p 182.50p 43358
25/01/2019 187.50p 187.50p 184.00p 184.00p 157260
24/01/2019 186.50p 186.50p 183.50p 185.50p 121007
23/01/2019 187.50p 187.50p 184.80p 185.00p 26762
22/01/2019 190.00p 190.00p 186.50p 186.50p 20616
21/01/2019 187.00p 189.29p 187.00p 188.00p 88380
18/01/2019 188.00p 191.50p 188.00p 191.50p 78337
17/01/2019 188.00p 192.00p 187.00p 187.00p 48574
16/01/2019 189.00p 193.00p 189.00p 192.00p 50237
15/01/2019 193.00p 193.00p 191.00p 193.00p 52232
14/01/2019 191.50p 191.50p 187.00p 188.00p 62324
11/01/2019 189.00p 192.25p 189.00p 191.50p 110192
10/01/2019 193.50p 193.50p 188.50p 189.00p 29724
09/01/2019 193.00p 193.50p 190.00p 190.00p 65466
08/01/2019 187.50p 191.00p 187.50p 190.00p 40575
07/01/2019 190.00p 190.30p 188.78p 190.00p 18511
04/01/2019 186.00p 188.50p 185.00p 186.00p 94107
03/01/2019 185.00p 188.00p 183.40p 188.00p 63982
02/01/2019 185.00p 187.00p 181.41p 187.00p 53804
31/12/2018 185.48p 185.48p 183.52p 184.50p 1800
28/12/2018 185.00p 186.00p 181.40p 186.00p 28973
27/12/2018 182.00p 184.95p 181.00p 184.00p 53105
24/12/2018 183.50p 185.95p 181.00p 181.00p 11294
21/12/2018 187.00p 187.50p 183.50p 183.50p 53560
20/12/2018 187.00p 187.50p 183.50p 187.50p 40050
19/12/2018 196.00p 196.00p 188.55p 189.00p 158815
18/12/2018 195.00p 196.55p 192.05p 195.00p 64803
17/12/2018 197.00p 200.81p 195.50p 195.50p 380867
14/12/2018 198.50p 198.50p 196.27p 197.00p 39243
13/12/2018 202.00p 202.00p 199.78p 201.00p 10413
12/12/2018 203.00p 203.22p 200.00p 202.00p 18279
11/12/2018 201.00p 201.00p 195.56p 199.25p 16635
10/12/2018 197.50p 199.37p 197.50p 198.25p 36287
07/12/2018 201.00p 202.00p 197.28p 198.50p 44521
06/12/2018 198.00p 200.00p 196.65p 197.00p 65107
05/12/2018 202.00p 202.00p 197.00p 200.00p 226071
04/12/2018 205.00p 205.00p 200.00p 201.00p 1017019
03/12/2018 208.00p 209.00p 204.00p 204.00p 45250
30/11/2018 202.00p 206.50p 202.00p 202.00p 107248
29/11/2018 208.00p 208.00p 202.00p 202.00p 56765
28/11/2018 207.00p 207.00p 203.00p 206.00p 29232
27/11/2018 203.95p 206.00p 203.95p 204.50p 52540
26/11/2018 200.00p 206.00p 200.00p 201.00p 52094
23/11/2018 203.00p 203.00p 198.50p 200.00p 38084

*Close Price adjusted for both dividends and splits