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
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
05/06/2025 189.00p 191.00p 185.90p 188.50p 169968
04/06/2025 190.00p 190.00p 188.31p 189.75p 116201
03/06/2025 191.00p 194.00p 185.50p 189.50p 65925
02/06/2025 191.00p 192.00p 185.00p 192.00p 47169
30/05/2025 189.00p 194.00p 185.87p 191.00p 125064
29/05/2025 188.50p 195.00p 187.50p 187.50p 101591
28/05/2025 188.50p 193.50p 185.90p 188.00p 70951
27/05/2025 188.50p 190.00p 183.00p 188.00p 232777
23/05/2025 188.00p 189.50p 184.50p 184.50p 276829
22/05/2025 186.50p 189.50p 186.01p 187.00p 106257
21/05/2025 187.50p 194.50p 186.01p 187.00p 123588
20/05/2025 190.00p 192.00p 188.00p 188.50p 163454
19/05/2025 189.00p 195.00p 182.50p 188.75p 302653
16/05/2025 194.00p 195.50p 187.50p 189.00p 197717
15/05/2025 188.50p 193.00p 183.50p 190.00p 177018
14/05/2025 190.00p 193.00p 186.00p 188.00p 175893
13/05/2025 191.00p 192.00p 187.00p 188.50p 69834
12/05/2025 191.00p 192.75p 185.86p 190.00p 214708
09/05/2025 187.50p 190.00p 185.18p 185.50p 86120
08/05/2025 185.00p 187.50p 183.50p 187.50p 165323
07/05/2025 185.00p 187.50p 183.00p 183.00p 92186
06/05/2025 184.00p 187.58p 183.91p 186.00p 116859
02/05/2025 182.50p 186.50p 181.50p 183.00p 277624
01/05/2025 182.50p 182.50p 180.78p 182.50p 127792
30/04/2025 181.50p 185.30p 181.11p 182.50p 95606
29/04/2025 184.00p 185.00p 182.00p 182.00p 70306
28/04/2025 183.00p 185.00p 181.00p 181.00p 107582
25/04/2025 184.50p 184.50p 180.38p 180.50p 191103
24/04/2025 180.50p 182.00p 179.43p 180.50p 73800
23/04/2025 179.00p 183.29p 179.00p 179.50p 79854
22/04/2025 173.00p 178.50p 168.50p 177.50p 229860
17/04/2025 176.50p 176.50p 173.30p 175.00p 57163
16/04/2025 175.00p 175.00p 169.70p 174.00p 170807
15/04/2025 175.00p 175.50p 168.50p 175.50p 172717
14/04/2025 170.00p 175.50p 165.50p 174.50p 104528
11/04/2025 168.00p 172.74p 164.50p 165.50p 242966
10/04/2025 172.00p 179.00p 168.00p 171.50p 305062
09/04/2025 162.50p 168.00p 159.00p 164.00p 268344
08/04/2025 160.00p 170.00p 160.00p 168.50p 385598
07/04/2025 153.00p 159.50p 142.00p 158.25p 304042
04/04/2025 167.50p 172.50p 160.43p 161.50p 319967
03/04/2025 172.00p 177.00p 169.50p 170.25p 209849
02/04/2025 179.00p 180.46p 176.50p 177.75p 257651
01/04/2025 180.00p 180.84p 176.00p 179.00p 193810
31/03/2025 180.00p 180.00p 174.50p 179.00p 404076
28/03/2025 184.50p 186.75p 183.00p 183.00p 209888
27/03/2025 186.50p 188.30p 186.25p 186.50p 229404
26/03/2025 187.00p 190.00p 186.00p 187.00p 153381
25/03/2025 187.00p 188.00p 186.00p 187.00p 242813
24/03/2025 187.50p 189.00p 183.50p 187.50p 227361
21/03/2025 184.00p 188.00p 182.50p 187.50p 815642
20/03/2025 184.50p 187.00p 182.00p 186.00p 190650
19/03/2025 183.00p 185.50p 182.33p 184.75p 188876
18/03/2025 183.00p 183.38p 181.00p 183.00p 317112
17/03/2025 182.00p 183.50p 179.65p 182.50p 142495
14/03/2025 183.50p 184.00p 180.50p 181.00p 54602
13/03/2025 179.00p 183.50p 179.00p 179.00p 92739

*Close Price adjusted for both dividends and splits