CC Japan Income & Growth Trust (CCJI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CC Japan Income & Growth Trust

Date Open High Low Close* Volume
17/03/2026 235.00p 243.00p 235.00p 239.00p 96922
16/03/2026 247.00p 247.00p 226.00p 236.00p 189119
13/03/2026 232.00p 239.00p 225.00p 237.00p 105853
12/03/2026 236.00p 248.00p 231.00p 234.50p 326654
11/03/2026 242.00p 245.00p 235.50p 236.00p 646354
10/03/2026 236.00p 245.00p 236.00p 241.00p 249862
09/03/2026 243.00p 243.00p 225.79p 235.00p 326221
06/03/2026 242.00p 247.00p 231.00p 239.00p 221225
05/03/2026 248.00p 255.00p 241.00p 241.50p 500390
04/03/2026 242.00p 248.00p 240.00p 244.00p 511677
03/03/2026 244.00p 258.00p 238.66p 240.00p 397224
02/03/2026 256.00p 261.00p 247.85p 253.50p 309378
27/02/2026 256.00p 260.00p 252.00p 257.00p 735997
26/02/2026 255.00p 255.00p 251.00p 253.00p 244058
25/02/2026 251.00p 258.00p 251.00p 251.00p 430286
24/02/2026 252.00p 258.00p 249.00p 252.00p 169665
23/02/2026 254.00p 257.00p 249.00p 252.00p 200465
20/02/2026 252.00p 255.00p 250.00p 252.50p 68391
19/02/2026 249.00p 252.00p 246.35p 250.00p 317175
18/02/2026 252.00p 254.00p 248.71p 249.00p 371668
17/02/2026 250.00p 253.00p 248.13p 249.00p 81868
16/02/2026 247.00p 253.00p 245.00p 247.00p 206639
13/02/2026 249.00p 253.00p 245.00p 248.00p 212157
12/02/2026 252.00p 254.00p 250.00p 252.00p 337322
11/02/2026 251.00p 255.00p 246.12p 251.00p 383807
10/02/2026 249.00p 255.00p 249.00p 250.00p 206468
09/02/2026 243.00p 251.00p 243.00p 248.50p 232467
06/02/2026 242.00p 242.00p 237.00p 241.00p 512130
05/02/2026 233.00p 240.00p 233.00p 236.00p 144721
04/02/2026 237.00p 239.00p 232.30p 235.00p 263525
03/02/2026 234.00p 239.00p 233.00p 233.00p 194673
02/02/2026 232.00p 235.00p 227.61p 232.00p 374680
30/01/2026 237.00p 239.00p 229.08p 232.00p 113128
29/01/2026 235.00p 239.25p 231.07p 233.00p 178892
28/01/2026 242.00p 246.00p 236.00p 239.00p 381072
27/01/2026 242.00p 246.00p 237.00p 242.00p 289822
26/01/2026 242.00p 244.00p 235.00p 241.50p 131311
23/01/2026 241.00p 245.00p 236.00p 240.50p 301903
22/01/2026 239.00p 245.00p 237.00p 242.00p 323982
21/01/2026 241.00p 242.00p 235.00p 239.00p 266799
20/01/2026 243.00p 244.50p 235.00p 241.50p 357685
19/01/2026 243.00p 245.00p 238.00p 241.00p 85734
16/01/2026 243.00p 244.00p 238.00p 244.00p 117851
15/01/2026 240.00p 243.00p 232.00p 243.00p 145329
14/01/2026 235.00p 238.80p 230.00p 237.00p 381590
13/01/2026 237.00p 237.00p 230.00p 235.00p 136282
12/01/2026 235.00p 239.00p 232.00p 237.50p 172446
09/01/2026 226.00p 235.00p 220.00p 235.00p 130670
08/01/2026 224.00p 228.00p 222.62p 226.00p 61313
07/01/2026 226.00p 230.00p 224.00p 228.00p 101632
06/01/2026 229.00p 229.00p 222.00p 229.00p 158389
05/01/2026 224.00p 228.00p 220.00p 224.00p 114856
02/01/2026 222.00p 228.00p 220.60p 224.50p 158333
01/01/2026 225.00p 227.00p 222.00p 225.00p 15274
31/12/2025 225.00p 227.00p 222.00p 225.00p 15274
30/12/2025 218.00p 224.00p 218.00p 221.00p 31458
29/12/2025 219.00p 227.91p 218.00p 220.00p 94568
24/12/2025 226.00p 227.00p 219.00p 222.00p 115172
23/12/2025 221.00p 225.75p 218.15p 221.00p 53828
22/12/2025 226.00p 226.00p 217.00p 221.00p 146199
19/12/2025 219.00p 222.00p 218.00p 219.00p 170884
18/12/2025 219.00p 223.00p 219.00p 221.00p 50197
17/12/2025 220.00p 225.00p 220.00p 220.00p 58499
16/12/2025 222.00p 223.00p 218.00p 218.00p 87857
15/12/2025 223.00p 226.00p 217.00p 223.00p 82696
12/12/2025 221.00p 225.00p 219.00p 221.00p 102067
11/12/2025 220.00p 222.00p 217.00p 219.50p 165987
10/12/2025 224.00p 224.00p 218.00p 222.00p 50803
09/12/2025 228.00p 228.00p 222.00p 225.00p 70750
08/12/2025 224.00p 225.00p 220.00p 220.00p 339847
05/12/2025 224.00p 224.00p 219.00p 222.50p 51115
04/12/2025 225.00p 226.00p 222.00p 223.00p 147022
03/12/2025 225.00p 227.00p 221.52p 223.00p 365539
02/12/2025 222.00p 224.00p 216.60p 223.00p 186176
01/12/2025 221.00p 225.00p 218.00p 220.50p 64695
28/11/2025 224.00p 226.25p 219.00p 223.50p 234532
27/11/2025 222.00p 223.00p 219.50p 221.00p 216313
26/11/2025 219.00p 221.00p 216.64p 219.50p 79490
25/11/2025 217.00p 218.30p 213.00p 216.50p 94095
24/11/2025 215.00p 217.00p 211.00p 216.00p 137270
21/11/2025 213.00p 217.00p 210.00p 217.00p 174246
20/11/2025 217.00p 220.00p 216.00p 216.00p 132695
19/11/2025 217.00p 220.51p 214.00p 215.00p 517486
18/11/2025 220.00p 221.00p 214.00p 217.00p 140305
17/11/2025 223.00p 226.00p 220.47p 225.00p 142652
14/11/2025 219.00p 223.00p 216.00p 223.00p 95466
13/11/2025 222.00p 225.99p 220.00p 220.00p 85779
12/11/2025 224.00p 225.99p 221.00p 223.00p 130628
11/11/2025 222.00p 225.00p 221.36p 223.00p 162723
10/11/2025 220.00p 224.00p 217.00p 221.00p 144514
07/11/2025 220.00p 221.00p 217.00p 219.00p 153709
06/11/2025 221.00p 225.00p 219.00p 219.00p 209302
05/11/2025 220.00p 221.00p 219.00p 220.00p 275315
04/11/2025 221.00p 223.00p 216.00p 221.00p 165490
03/11/2025 223.00p 224.00p 220.00p 222.00p 209107
31/10/2025 222.00p 223.00p 220.38p 222.00p 147247
30/10/2025 218.00p 220.00p 216.00p 220.00p 262034
29/10/2025 218.00p 225.00p 216.00p 218.00p 169173
28/10/2025 219.00p 222.30p 215.00p 220.00p 154098
27/10/2025 218.00p 223.00p 217.00p 219.00p 236003
24/10/2025 217.00p 221.00p 215.00p 217.00p 673907
23/10/2025 217.00p 219.40p 213.00p 215.00p 594945
22/10/2025 219.00p 225.00p 216.69p 218.00p 868532
21/10/2025 218.00p 223.00p 216.00p 218.00p 223627
20/10/2025 216.00p 223.60p 213.75p 220.00p 246139
17/10/2025 210.00p 215.99p 210.00p 215.00p 706917
16/10/2025 215.00p 217.00p 209.89p 214.00p 547936
15/10/2025 211.00p 215.00p 210.00p 214.00p 151755
14/10/2025 210.00p 211.00p 203.00p 210.00p 108045
13/10/2025 209.00p 212.00p 206.00p 209.00p 361809
10/10/2025 209.00p 213.00p 208.00p 211.00p 199108
09/10/2025 215.00p 216.00p 213.20p 214.00p 334652
08/10/2025 213.00p 217.00p 211.60p 213.00p 115275
07/10/2025 215.00p 216.00p 214.00p 214.00p 274705
06/10/2025 214.00p 222.14p 214.00p 216.00p 244502
03/10/2025 213.00p 214.36p 209.90p 212.00p 198061
02/10/2025 209.00p 215.00p 208.00p 209.00p 133586
01/10/2025 209.00p 211.60p 207.00p 209.00p 122925
30/09/2025 209.00p 215.00p 208.50p 210.00p 87125
29/09/2025 209.00p 212.00p 209.00p 209.00p 165952
26/09/2025 211.00p 212.37p 208.00p 211.00p 428222
25/09/2025 211.00p 213.00p 210.00p 210.00p 124194
24/09/2025 211.00p 214.00p 209.49p 211.00p 212780
23/09/2025 210.00p 212.00p 207.00p 211.00p 45478
22/09/2025 209.00p 212.00p 202.00p 210.00p 169275
19/09/2025 210.00p 211.00p 204.00p 209.00p 100364
18/09/2025 211.00p 213.00p 205.00p 211.00p 124952
17/09/2025 209.00p 213.00p 208.58p 209.00p 47629
16/09/2025 211.00p 211.00p 210.00p 210.00p 95012
15/09/2025 211.00p 214.00p 205.00p 210.00p 250336
12/09/2025 210.00p 213.00p 207.00p 210.00p 99730
11/09/2025 208.00p 211.00p 208.00p 213.00p 211347
10/09/2025 208.00p 211.00p 207.00p 211.00p 229294
09/09/2025 206.00p 207.89p 202.00p 206.50p 175749
08/09/2025 205.00p 206.90p 200.00p 209.00p 134515
05/09/2025 204.00p 206.00p 198.50p 205.00p 122820
04/09/2025 203.00p 207.00p 202.00p 205.00p 133356
03/09/2025 202.00p 206.00p 200.00p 202.00p 107964
02/09/2025 202.00p 203.00p 201.59p 203.00p 86230
01/09/2025 202.00p 209.00p 201.00p 201.50p 90847
29/08/2025 205.00p 205.00p 202.00p 202.00p 94155
28/08/2025 203.00p 209.00p 202.00p 205.00p 465353
27/08/2025 202.00p 206.00p 202.00p 203.00p 273323
26/08/2025 204.00p 209.28p 201.00p 205.00p 78775
22/08/2025 210.00p 210.00p 204.00p 205.00p 33081
21/08/2025 205.00p 211.00p 204.00p 208.00p 72722
20/08/2025 206.00p 211.00p 204.33p 205.00p 813560
19/08/2025 206.00p 211.00p 204.95p 205.00p 69036
18/08/2025 207.00p 210.53p 206.00p 210.00p 112758
15/08/2025 206.00p 209.00p 200.00p 209.00p 92581
14/08/2025 202.00p 204.00p 202.00p 204.00p 284437
13/08/2025 203.00p 204.00p 202.00p 202.00p 173113
12/08/2025 203.00p 204.02p 202.00p 202.00p 150127
11/08/2025 202.00p 205.00p 196.50p 201.00p 61319
08/08/2025 202.00p 204.00p 192.50p 202.00p 104957
07/08/2025 200.00p 202.19p 192.00p 200.00p 100952
06/08/2025 198.00p 200.00p 195.44p 199.50p 159703
05/08/2025 198.00p 201.00p 195.50p 198.00p 607151
04/08/2025 199.00p 200.00p 194.50p 198.50p 167966
01/08/2025 199.00p 203.00p 192.50p 198.00p 182763
31/07/2025 199.50p 203.00p 196.00p 196.00p 97421
30/07/2025 197.00p 201.00p 193.46p 196.50p 700612
29/07/2025 197.50p 204.00p 195.00p 195.00p 783512
28/07/2025 202.00p 205.00p 198.00p 198.00p 97700
25/07/2025 202.00p 205.00p 199.50p 202.00p 190459
24/07/2025 202.00p 202.89p 199.00p 202.00p 375844
23/07/2025 198.00p 202.00p 197.00p 198.50p 284011
22/07/2025 193.50p 194.50p 189.50p 194.00p 306643
21/07/2025 192.00p 194.00p 189.50p 193.00p 421566
18/07/2025 194.00p 195.50p 190.00p 193.00p 92018
17/07/2025 193.00p 195.00p 188.50p 194.00p 150765
16/07/2025 191.50p 193.00p 191.00p 192.00p 297405
15/07/2025 191.50p 193.00p 189.00p 191.50p 370498
14/07/2025 190.50p 193.50p 189.00p 190.50p 452870
11/07/2025 190.00p 193.50p 189.00p 190.00p 108355
10/07/2025 190.50p 193.00p 190.00p 191.00p 147017
09/07/2025 191.00p 192.50p 188.50p 190.00p 122428
08/07/2025 190.50p 192.50p 189.50p 191.00p 263813
07/07/2025 190.00p 194.00p 190.00p 190.00p 131719
04/07/2025 192.00p 194.00p 190.43p 191.00p 62936
03/07/2025 194.00p 194.50p 192.00p 192.00p 128817
02/07/2025 194.50p 196.00p 193.00p 193.00p 225877
01/07/2025 195.00p 196.00p 193.00p 193.00p 119616
30/06/2025 196.00p 196.50p 194.00p 194.50p 152913
27/06/2025 192.00p 196.50p 191.50p 194.50p 199261
26/06/2025 190.00p 192.18p 186.50p 191.50p 110276
25/06/2025 187.00p 190.00p 186.95p 187.50p 127612
24/06/2025 186.50p 191.50p 186.50p 187.50p 560648
23/06/2025 185.00p 188.00p 181.50p 185.00p 108682
20/06/2025 187.50p 189.33p 182.50p 188.50p 532746
19/06/2025 185.50p 189.50p 181.50p 185.50p 142248
18/06/2025 188.00p 191.88p 182.00p 190.00p 403124
17/06/2025 186.00p 189.00p 183.50p 187.00p 212383
16/06/2025 190.00p 190.00p 182.00p 188.00p 67382
13/06/2025 188.00p 188.32p 184.50p 185.00p 47882
12/06/2025 188.00p 190.50p 187.50p 189.50p 56712
11/06/2025 190.50p 194.00p 185.50p 191.00p 74784
10/06/2025 190.50p 194.00p 189.42p 190.00p 192122
09/06/2025 190.00p 193.00p 185.50p 189.00p 128436
06/06/2025 193.00p 193.00p 189.00p 189.00p 79350

*Close Price adjusted for both dividends and splits