Fidelity Japan Trust (FJV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity Japan Trust

Date Open High Low Close* Volume
16/01/2013 52.00p 52.00p 52.00p 52.00p 8785
15/01/2013 52.00p 54.24p 52.00p 52.00p 29752
14/01/2013 52.25p 54.25p 52.00p 53.25p 53936
11/01/2013 53.06p 53.06p 52.01p 52.75p 33091
10/01/2013 52.00p 53.00p 52.00p 52.50p 27953
09/01/2013 51.75p 52.97p 51.75p 52.50p 52741
08/01/2013 51.00p 52.01p 50.50p 50.50p 64250
07/01/2013 51.25p 51.92p 51.00p 51.00p 60628
04/01/2013 52.50p 53.50p 51.26p 52.50p 28097
03/01/2013 51.50p 52.00p 51.50p 51.88p 42400
02/01/2013 52.50p 53.17p 51.50p 51.50p 93391
31/12/2012 52.25p 52.31p 51.63p 51.63p 41118
28/12/2012 52.25p 52.25p 50.92p 51.38p 69231
27/12/2012 49.50p 50.25p 49.50p 50.25p 6065
24/12/2012 51.50p 51.50p 49.76p 50.63p 11269
21/12/2012 49.75p 49.75p 49.50p 49.50p 109223
20/12/2012 50.00p 51.00p 50.00p 50.88p 109051
19/12/2012 52.00p 52.00p 50.00p 50.00p 43017
18/12/2012 50.00p 51.00p 49.50p 49.50p 46984
17/12/2012 50.00p 51.50p 50.00p 50.63p 46817
14/12/2012 50.00p 50.50p 50.00p 50.50p 29306
13/12/2012 50.00p 51.40p 50.00p 50.75p 35890
12/12/2012 51.00p 51.00p 50.00p 50.75p 5313
11/12/2012 49.75p 49.76p 49.75p 49.75p 8467
10/12/2012 50.00p 51.00p 49.50p 50.50p 29598
07/12/2012 50.00p 51.50p 50.00p 50.75p 58763
06/12/2012 49.75p 50.74p 49.08p 49.50p 38636
05/12/2012 49.50p 50.00p 49.50p 50.00p 14545
04/12/2012 49.50p 50.50p 49.50p 49.88p 18723
03/12/2012 49.50p 49.91p 49.00p 49.00p 52069
30/11/2012 50.00p 51.00p 50.00p 50.50p 108567
29/11/2012 49.75p 49.75p 49.50p 49.50p 16244
28/11/2012 49.50p 50.50p 49.50p 50.50p 4283
27/11/2012 51.25p 51.25p 49.50p 50.13p 39498
26/11/2012 50.00p 50.15p 48.25p 48.75p 45380
23/11/2012 49.75p 50.63p 49.75p 50.63p 10017
22/11/2012 49.50p 51.25p 49.25p 49.25p 91165
21/11/2012 49.75p 50.75p 49.75p 50.50p 11693
20/11/2012 51.00p 51.00p 49.85p 50.38p 5190
19/11/2012 50.50p 51.00p 49.28p 50.00p 30943
16/11/2012 49.25p 49.97p 49.00p 49.00p 4342
15/11/2012 48.50p 49.55p 48.25p 48.50p 26166
14/11/2012 49.00p 49.89p 48.75p 48.75p 14039
13/11/2012 48.75p 49.63p 48.50p 48.50p 50455
12/11/2012 50.00p 50.83p 49.00p 49.00p 27699
09/11/2012 50.14p 50.14p 49.75p 49.75p 293
08/11/2012 49.25p 49.26p 48.85p 49.00p 58107
07/11/2012 50.00p 51.55p 50.00p 50.13p 69538
06/11/2012 50.00p 51.55p 50.00p 50.00p 20510
05/11/2012 50.25p 50.50p 48.75p 49.75p 141262
02/11/2012 50.00p 51.50p 50.00p 50.63p 26721
01/11/2012 50.50p 50.90p 49.10p 50.50p 15905
31/10/2012 49.50p 50.38p 49.01p 50.38p 20000
30/10/2012 49.50p 50.63p 49.50p 50.25p 22020
29/10/2012 49.50p 50.50p 49.50p 50.50p 30662
26/10/2012 51.00p 51.50p 50.50p 50.50p 4174
25/10/2012 49.75p 51.25p 49.75p 51.00p 2812
24/10/2012 49.50p 50.25p 49.00p 50.25p 17097
23/10/2012 49.75p 50.09p 49.08p 49.75p 46971
22/10/2012 50.75p 51.13p 50.50p 50.75p 30865
19/10/2012 49.75p 51.50p 49.50p 50.63p 58706
18/10/2012 48.50p 49.00p 48.50p 49.00p 71485
17/10/2012 50.25p 50.25p 48.50p 49.50p 15028
16/10/2012 49.00p 50.00p 48.50p 48.50p 71477
15/10/2012 49.00p 49.75p 49.00p 49.75p 29500
12/10/2012 49.25p 50.00p 49.25p 49.75p 25925
11/10/2012 49.85p 49.88p 49.85p 49.88p 20000
10/10/2012 50.50p 50.50p 49.25p 49.88p 36945
09/10/2012 49.25p 49.99p 49.25p 49.88p 34552
08/10/2012 49.25p 50.19p 49.25p 49.88p 9385
05/10/2012 49.25p 50.00p 49.25p 49.88p 48090
04/10/2012 50.50p 50.50p 49.25p 49.88p 18537
03/10/2012 49.25p 49.88p 49.25p 49.88p 60811
02/10/2012 49.44p 49.88p 49.44p 49.88p 7500
01/10/2012 49.25p 49.88p 49.25p 49.88p 10967
28/09/2012 49.50p 50.00p 49.50p 50.00p 23889
27/09/2012 50.25p 50.25p 49.44p 50.00p 194130
26/09/2012 50.25p 50.25p 48.50p 49.00p 12406
25/09/2012 49.00p 49.97p 49.00p 49.50p 442108
24/09/2012 49.00p 49.50p 48.26p 49.50p 73268
21/09/2012 49.75p 51.00p 49.50p 49.50p 11834
20/09/2012 49.75p 50.75p 49.75p 50.75p 4630
19/09/2012 51.75p 51.75p 49.75p 50.75p 27381
18/09/2012 49.75p 49.75p 49.50p 49.75p 36713
17/09/2012 49.75p 51.50p 49.75p 49.75p 116502
14/09/2012 50.00p 50.50p 49.26p 50.13p 40660
13/09/2012 49.25p 50.34p 49.25p 49.88p 7227
12/09/2012 49.75p 50.34p 49.25p 49.88p 15528
11/09/2012 49.00p 49.13p 48.75p 48.75p 10725
10/09/2012 49.00p 49.75p 49.00p 49.75p 25973
07/09/2012 50.00p 50.13p 49.50p 49.50p 1958
06/09/2012 48.50p 49.50p 48.50p 49.50p 3568
05/09/2012 49.25p 49.50p 49.25p 49.50p 13000
04/09/2012 49.25p 50.00p 49.25p 49.88p 17636
03/09/2012 50.50p 50.50p 49.25p 49.88p 58153
31/08/2012 50.19p 50.19p 49.88p 49.88p 25000
30/08/2012 49.25p 49.88p 49.25p 49.88p 11697
29/08/2012 49.25p 49.44p 49.25p 49.25p 20347
28/08/2012 49.50p 50.00p 49.25p 49.88p 17471
24/08/2012 49.50p 50.25p 49.50p 49.88p 119629
23/08/2012 50.00p 50.50p 50.00p 50.50p 7283
22/08/2012 50.00p 50.75p 50.00p 50.75p 59677
21/08/2012 50.00p 50.31p 50.00p 50.25p 13519
20/08/2012 51.25p 51.50p 49.75p 50.00p 60966
17/08/2012 50.00p 50.25p 50.00p 50.25p 93325
16/08/2012 51.00p 51.00p 49.00p 50.50p 123274
15/08/2012 51.00p 51.00p 49.52p 50.50p 26503
14/08/2012 50.00p 50.63p 50.00p 50.63p 8423
13/08/2012 51.25p 51.25p 49.45p 50.38p 28300
10/08/2012 50.00p 51.13p 50.00p 50.63p 3230
09/08/2012 50.00p 51.24p 49.35p 50.63p 32857
08/08/2012 50.00p 51.13p 50.00p 50.63p 53307
07/08/2012 50.00p 50.63p 50.00p 50.63p 7957
06/08/2012 49.75p 50.50p 49.75p 50.50p 11858
03/08/2012 49.50p 50.50p 49.50p 50.38p 20275
02/08/2012 48.75p 49.38p 48.50p 49.25p 4168
01/08/2012 49.00p 49.25p 49.00p 49.25p 817
31/07/2012 50.00p 50.00p 48.25p 48.75p 49576
30/07/2012 49.25p 50.00p 49.25p 50.00p 16041
27/07/2012 48.50p 50.75p 48.50p 49.75p 2195
26/07/2012 48.00p 49.00p 48.00p 49.00p 13512
25/07/2012 48.00p 50.00p 47.75p 47.87p 75293
24/07/2012 49.25p 49.49p 48.25p 48.25p 40102
23/07/2012 50.00p 50.00p 49.50p 49.50p 37370
20/07/2012 52.50p 52.50p 51.13p 51.13p 4515
19/07/2012 52.50p 52.50p 50.50p 51.13p 80864
18/07/2012 52.00p 52.00p 50.50p 50.75p 71100
17/07/2012 50.75p 52.01p 50.50p 50.50p 15574
16/07/2012 51.00p 51.25p 50.50p 51.25p 32649
13/07/2012 51.00p 51.05p 51.00p 51.00p 1765
12/07/2012 51.50p 51.50p 50.60p 51.00p 11573
11/07/2012 50.50p 52.00p 50.50p 51.50p 17375
10/07/2012 51.00p 52.56p 50.50p 50.50p 57285
09/07/2012 52.00p 52.00p 51.50p 51.50p 782
06/07/2012 52.00p 52.00p 51.38p 51.38p 47573
05/07/2012 52.45p 53.20p 52.23p 52.63p 32339
04/07/2012 52.28p 52.63p 52.26p 52.63p 2485
03/07/2012 52.00p 53.00p 52.00p 52.50p 3371
02/07/2012 51.75p 52.63p 51.75p 52.63p 9274
29/06/2012 52.50p 52.91p 52.01p 52.50p 97723
28/06/2012 51.00p 51.25p 50.50p 51.00p 23853
27/06/2012 50.25p 51.35p 49.75p 50.88p 1052770
26/06/2012 51.00p 51.00p 49.50p 50.25p 9383
25/06/2012 49.25p 49.50p 49.25p 49.50p 14156
22/06/2012 49.50p 50.25p 49.50p 49.50p 2220
21/06/2012 49.50p 50.75p 49.50p 49.50p 24628
20/06/2012 51.50p 51.50p 50.38p 50.50p 15135
19/06/2012 49.50p 51.00p 49.50p 50.50p 32087
18/06/2012 49.75p 51.50p 49.75p 50.50p 7285
15/06/2012 49.75p 51.06p 49.50p 49.50p 55003
14/06/2012 49.50p 51.45p 49.50p 50.50p 9421
13/06/2012 49.50p 50.38p 49.50p 50.38p 769
12/06/2012 51.00p 51.06p 49.55p 50.63p 9015
11/06/2012 50.00p 50.89p 50.00p 50.75p 13031
08/06/2012 48.75p 50.30p 48.75p 49.75p 2636
07/06/2012 50.75p 51.00p 49.11p 50.50p 36224
06/06/2012 49.00p 50.13p 49.00p 49.75p 17337
01/06/2012 48.75p 49.38p 48.50p 49.38p 14437
31/05/2012 50.50p 50.50p 49.50p 50.38p 244364
30/05/2012 49.25p 50.25p 49.25p 50.00p 23099
29/05/2012 49.50p 50.00p 49.00p 50.00p 37890
28/05/2012 51.00p 51.00p 49.17p 50.00p 26188
25/05/2012 50.25p 50.25p 49.01p 49.63p 256618
24/05/2012 50.00p 50.13p 49.00p 49.50p 12401
23/05/2012 49.50p 51.00p 49.00p 49.25p 594884
22/05/2012 50.00p 50.88p 49.76p 50.50p 17300
21/05/2012 51.00p 51.25p 50.01p 50.75p 29548
18/05/2012 50.00p 50.25p 49.27p 49.50p 225206
17/05/2012 50.25p 51.30p 50.00p 51.00p 44017
16/05/2012 49.79p 50.88p 49.79p 50.88p 26435
15/05/2012 51.75p 51.75p 51.16p 51.25p 104317
14/05/2012 52.25p 53.22p 50.86p 52.50p 178886
11/05/2012 52.25p 53.70p 52.25p 52.75p 18557
10/05/2012 53.00p 53.75p 52.50p 53.75p 46749
09/05/2012 52.76p 53.90p 52.00p 53.00p 22669
08/05/2012 53.00p 53.50p 52.75p 53.37p 68308
04/05/2012 53.75p 53.75p 53.01p 53.75p 14736
03/05/2012 53.00p 54.00p 53.00p 54.00p 21733
02/05/2012 54.00p 54.00p 53.00p 54.00p 15717
01/05/2012 54.25p 54.50p 53.07p 54.50p 21943
30/04/2012 53.00p 54.00p 53.00p 54.00p 1028
27/04/2012 54.00p 54.12p 53.25p 54.12p 24541
26/04/2012 54.00p 54.37p 53.51p 54.37p 38724
25/04/2012 53.75p 54.50p 53.51p 54.25p 49865
24/04/2012 53.75p 53.75p 53.00p 53.37p 64595
23/04/2012 54.00p 54.74p 53.50p 54.50p 27106
20/04/2012 55.00p 56.24p 54.49p 55.12p 23308
19/04/2012 55.25p 56.58p 54.50p 54.50p 34358
18/04/2012 56.63p 56.63p 55.25p 55.25p 15500
17/04/2012 54.00p 55.50p 53.59p 55.50p 167932
16/04/2012 54.00p 54.00p 53.00p 54.00p 46258
13/04/2012 52.50p 53.74p 52.30p 53.25p 38805
12/04/2012 53.50p 53.99p 52.05p 53.25p 66761
11/04/2012 52.75p 53.75p 51.55p 53.75p 67802
10/04/2012 52.25p 52.49p 51.05p 52.25p 36194
05/04/2012 52.75p 53.75p 51.83p 52.50p 70354
04/04/2012 53.00p 53.75p 52.00p 53.00p 20688
03/04/2012 54.50p 55.22p 53.00p 54.00p 44496
02/04/2012 53.00p 54.99p 53.00p 54.00p 51512
30/03/2012 53.00p 54.50p 53.00p 54.00p 75933

*Close Price adjusted for both dividends and splits