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
29/03/2012 53.00p 55.04p 52.85p 53.75p 34774
28/03/2012 53.50p 53.50p 53.00p 53.00p 206192
27/03/2012 54.00p 54.00p 53.00p 53.00p 6583
26/03/2012 53.25p 53.25p 52.01p 53.25p 36652
23/03/2012 54.00p 54.29p 53.00p 53.63p 55730
22/03/2012 53.00p 53.75p 53.00p 53.75p 33265
21/03/2012 53.50p 53.75p 53.50p 53.75p 1497
20/03/2012 53.50p 54.37p 53.50p 54.00p 18009
19/03/2012 53.50p 54.50p 53.50p 54.00p 40857
16/03/2012 54.00p 54.41p 53.50p 54.12p 61112
15/03/2012 54.25p 54.25p 53.78p 54.12p 24058
14/03/2012 53.75p 54.57p 53.75p 54.12p 29903
13/03/2012 53.60p 54.59p 53.50p 54.12p 157212
12/03/2012 54.25p 55.01p 53.61p 53.75p 122194
09/03/2012 54.25p 54.25p 53.50p 53.87p 26524
08/03/2012 53.50p 53.50p 52.39p 53.50p 108902
07/03/2012 52.75p 53.85p 52.75p 53.37p 45269
06/03/2012 52.50p 53.39p 52.25p 52.75p 51311
05/03/2012 53.00p 53.63p 52.58p 53.63p 52994
02/03/2012 53.50p 54.14p 53.25p 53.63p 56958
01/03/2012 53.00p 53.50p 52.66p 53.50p 48089
29/02/2012 53.75p 54.25p 53.50p 54.25p 12078
28/02/2012 54.75p 54.75p 53.51p 54.00p 32068
27/02/2012 53.50p 54.14p 53.13p 54.00p 150574
24/02/2012 53.75p 54.62p 53.75p 54.62p 17000
23/02/2012 54.00p 54.80p 54.00p 54.25p 25617
22/02/2012 54.75p 54.75p 54.50p 54.50p 8613
21/02/2012 55.00p 55.00p 53.50p 54.25p 0
20/02/2012 55.00p 55.00p 53.50p 54.37p 42262
17/02/2012 54.00p 54.70p 53.40p 54.25p 96430
16/02/2012 54.00p 55.12p 53.50p 54.12p 65012
15/02/2012 55.50p 56.25p 54.50p 55.12p 25658
14/02/2012 53.50p 54.12p 53.40p 54.12p 30122
13/02/2012 53.50p 54.75p 53.50p 54.12p 104662
10/02/2012 53.50p 54.49p 53.50p 54.12p 20851
09/02/2012 53.50p 54.24p 52.69p 54.12p 134448
08/02/2012 53.50p 54.59p 53.50p 54.12p 14737
07/02/2012 53.50p 53.87p 53.50p 53.87p 10991
06/02/2012 53.50p 54.83p 53.38p 54.12p 7159
03/02/2012 55.00p 55.00p 53.88p 54.62p 2628
02/02/2012 54.00p 55.00p 53.75p 53.75p 133844
01/02/2012 55.00p 55.00p 53.60p 54.75p 22365
31/01/2012 53.75p 53.80p 53.50p 53.50p 24520
30/01/2012 53.50p 54.24p 53.01p 54.12p 28797
27/01/2012 53.75p 54.50p 53.00p 54.50p 40229
26/01/2012 53.25p 54.64p 53.25p 54.00p 33206
25/01/2012 54.50p 54.50p 53.75p 53.87p 26865
24/01/2012 54.25p 54.43p 53.50p 53.75p 65861
23/01/2012 54.25p 55.12p 54.25p 55.12p 58679
20/01/2012 56.00p 56.00p 54.87p 54.87p 2199
19/01/2012 53.95p 55.25p 53.75p 54.75p 48530
18/01/2012 54.00p 55.25p 53.25p 53.87p 0
17/01/2012 54.00p 55.25p 53.25p 54.25p 34727
16/01/2012 52.75p 53.75p 52.75p 53.75p 19470
13/01/2012 54.25p 54.25p 53.63p 53.63p 89
12/01/2012 52.95p 54.75p 52.75p 53.75p 13245
11/01/2012 54.24p 54.24p 53.00p 53.87p 12837
10/01/2012 53.18p 53.87p 53.00p 53.87p 4845
09/01/2012 53.00p 53.99p 52.75p 52.75p 52014
06/01/2012 52.75p 54.24p 52.00p 52.00p 82257
05/01/2012 52.75p 53.03p 52.50p 52.50p 19910
04/01/2012 54.73p 54.73p 53.00p 54.00p 23451
03/01/2012 52.85p 55.00p 52.76p 53.87p 5190
30/12/2011 51.50p 52.68p 51.25p 52.50p 31950
29/12/2011 53.25p 53.25p 51.50p 51.88p 20042
28/12/2011 52.23p 54.25p 52.00p 53.13p 30640
23/12/2011 52.75p 52.75p 52.50p 52.50p 1500
22/12/2011 51.50p 53.50p 51.25p 51.25p 17378
21/12/2011 51.25p 52.10p 51.25p 51.88p 30301
20/12/2011 52.50p 53.00p 51.26p 52.13p 15884
19/12/2011 52.75p 53.00p 51.25p 52.13p 59658
16/12/2011 51.48p 52.38p 51.48p 52.38p 5000
15/12/2011 51.48p 53.25p 51.48p 52.38p 15240
14/12/2011 51.25p 51.70p 51.00p 51.00p 51878
13/12/2011 52.00p 52.50p 52.00p 52.50p 5065
12/12/2011 53.70p 54.00p 52.00p 53.00p 7250
09/12/2011 52.26p 53.50p 52.00p 53.00p 16915
08/12/2011 52.11p 52.75p 52.00p 52.75p 24030
07/12/2011 54.44p 54.44p 53.50p 53.50p 1369
06/12/2011 53.00p 53.81p 53.00p 53.63p 27677
05/12/2011 53.50p 53.75p 53.00p 53.75p 34663
02/12/2011 52.25p 53.25p 50.75p 53.25p 104787
01/12/2011 53.50p 53.75p 52.25p 53.50p 58322
30/11/2011 51.53p 53.14p 51.53p 52.63p 19340
29/11/2011 53.50p 53.50p 51.50p 52.63p 18885
28/11/2011 51.50p 53.25p 51.50p 52.38p 73865
25/11/2011 51.00p 51.00p 50.25p 50.75p 73710
24/11/2011 52.13p 52.13p 51.00p 51.75p 21752
23/11/2011 51.00p 51.10p 50.75p 50.75p 8088
22/11/2011 51.25p 52.82p 51.10p 52.13p 12483
21/11/2011 51.50p 52.75p 50.25p 50.75p 56594
18/11/2011 51.50p 52.25p 51.50p 52.25p 2000
17/11/2011 52.50p 52.75p 51.25p 51.50p 104589
16/11/2011 53.00p 53.75p 52.50p 53.75p 8801
15/11/2011 52.75p 53.75p 52.50p 53.75p 23838
14/11/2011 52.75p 54.75p 52.50p 53.63p 8479
11/11/2011 52.00p 53.75p 51.75p 51.75p 30910
10/11/2011 52.50p 52.50p 52.00p 52.00p 17510
09/11/2011 53.00p 54.64p 53.00p 54.12p 43779
08/11/2011 53.25p 53.75p 52.75p 53.75p 21302
07/11/2011 52.76p 54.00p 52.75p 54.00p 14472
04/11/2011 52.50p 54.64p 52.50p 53.75p 13646
03/11/2011 54.89p 54.89p 52.50p 53.87p 9563
02/11/2011 53.50p 55.00p 53.00p 53.00p 15519
01/11/2011 55.00p 55.15p 53.25p 54.12p 69598
31/10/2011 57.00p 57.00p 56.00p 56.50p 37301
28/10/2011 57.00p 58.00p 56.75p 58.00p 83745
27/10/2011 56.75p 57.25p 56.51p 57.00p 69506
26/10/2011 56.00p 56.38p 56.00p 56.38p 7391
25/10/2011 56.00p 56.65p 56.00p 56.38p 13305
24/10/2011 56.00p 56.38p 56.00p 56.38p 56660
21/10/2011 55.50p 56.75p 55.50p 56.25p 0
20/10/2011 55.50p 56.75p 55.50p 56.12p 5858
19/10/2011 56.25p 56.25p 55.25p 56.12p 33300
18/10/2011 55.50p 55.87p 54.75p 55.87p 38900
17/10/2011 57.25p 57.25p 56.00p 56.63p 9897
14/10/2011 55.50p 56.25p 55.50p 56.25p 79980
13/10/2011 55.25p 56.12p 55.25p 56.12p 65884
12/10/2011 56.25p 56.25p 55.25p 55.75p 8287
11/10/2011 55.60p 56.50p 55.60p 55.87p 8453
10/10/2011 55.75p 55.75p 55.25p 55.50p 30674
07/10/2011 54.50p 55.25p 54.50p 55.25p 6170
06/10/2011 55.00p 55.00p 54.75p 54.75p 33167
05/10/2011 54.00p 54.37p 54.00p 54.37p 42105
04/10/2011 54.00p 54.65p 53.50p 54.50p 97277
03/10/2011 54.50p 56.35p 53.50p 54.00p 379004
30/09/2011 56.00p 57.50p 55.50p 55.50p 28716
29/09/2011 55.75p 56.75p 55.75p 56.75p 8163
28/09/2011 55.62p 56.00p 55.50p 56.00p 6170
27/09/2011 55.75p 57.00p 55.60p 57.00p 20986
26/09/2011 53.50p 54.12p 53.50p 54.12p 2221
23/09/2011 54.00p 54.75p 53.86p 54.75p 21817
22/09/2011 55.33p 55.33p 54.25p 54.87p 1307
21/09/2011 55.25p 56.00p 55.25p 56.00p 52
20/09/2011 56.75p 57.00p 54.00p 55.62p 0
19/09/2011 56.75p 57.00p 54.00p 55.50p 24794
16/09/2011 55.75p 56.63p 55.75p 56.63p 49500
15/09/2011 55.25p 56.40p 55.00p 55.62p 100882
14/09/2011 55.00p 55.65p 54.85p 55.37p 7198
13/09/2011 54.75p 56.00p 54.50p 55.37p 87120
12/09/2011 54.00p 54.25p 52.75p 54.25p 16002
09/09/2011 55.50p 55.50p 55.00p 55.00p 11735
08/09/2011 54.50p 55.00p 54.25p 55.00p 42372
07/09/2011 53.75p 55.25p 53.65p 54.75p 24834
06/09/2011 53.25p 53.75p 52.63p 52.63p 15764
05/09/2011 52.75p 54.00p 52.75p 53.87p 8958
02/09/2011 54.75p 55.00p 53.65p 54.50p 34489
01/09/2011 56.00p 56.12p 54.85p 55.37p 16470
31/08/2011 54.50p 55.25p 54.25p 54.25p 73016
30/08/2011 53.50p 54.25p 53.25p 54.00p 59994
26/08/2011 52.50p 53.00p 52.00p 52.50p 41500
25/08/2011 52.75p 54.40p 52.75p 53.50p 270169
24/08/2011 54.50p 54.50p 52.50p 53.63p 37054
23/08/2011 54.75p 54.75p 53.00p 53.63p 12362
22/08/2011 54.00p 54.00p 53.30p 53.63p 20297
19/08/2011 53.75p 54.50p 53.25p 53.25p 26713
18/08/2011 55.60p 55.60p 54.37p 54.37p 2863
17/08/2011 56.50p 56.50p 54.70p 55.75p 14833
16/08/2011 56.00p 56.25p 55.00p 56.25p 36540
15/08/2011 56.25p 57.75p 55.50p 57.75p 128372
12/08/2011 55.37p 56.50p 55.37p 56.38p 7333
11/08/2011 55.50p 56.75p 54.50p 55.87p 60497
10/08/2011 55.00p 56.12p 54.00p 54.00p 73714
09/08/2011 55.00p 55.00p 51.00p 54.75p 252904
08/08/2011 54.50p 55.00p 54.00p 54.50p 90123
05/08/2011 54.75p 56.00p 54.50p 55.12p 138219
04/08/2011 58.50p 59.13p 55.00p 55.00p 112504
03/08/2011 59.00p 59.75p 58.40p 59.13p 55356
02/08/2011 60.25p 61.83p 59.50p 60.00p 105041
01/08/2011 60.50p 61.65p 60.25p 60.25p 20821
29/07/2011 60.50p 61.75p 60.50p 61.00p 21412
28/07/2011 61.75p 61.75p 61.25p 61.25p 24170
27/07/2011 61.00p 62.25p 61.00p 61.50p 22752
26/07/2011 62.41p 62.41p 60.75p 61.75p 9884
25/07/2011 60.90p 62.15p 60.90p 61.62p 5208
22/07/2011 61.25p 62.58p 61.25p 62.00p 21344
21/07/2011 62.00p 62.75p 61.60p 62.00p 7411
20/07/2011 62.00p 62.25p 61.00p 61.75p 50722
19/07/2011 61.25p 61.50p 59.90p 61.00p 35451
18/07/2011 60.25p 61.50p 59.75p 60.62p 30228
15/07/2011 59.75p 61.50p 59.75p 60.87p 44195
14/07/2011 60.00p 60.50p 59.75p 60.50p 20028
13/07/2011 61.00p 61.25p 59.60p 61.00p 47286
12/07/2011 59.50p 60.75p 58.60p 60.00p 64545
11/07/2011 60.00p 60.24p 59.00p 59.50p 43042
08/07/2011 60.00p 60.74p 59.00p 59.75p 30289
07/07/2011 60.00p 60.12p 59.65p 60.12p 51440
06/07/2011 58.60p 59.75p 58.60p 59.38p 9252
05/07/2011 59.00p 59.00p 57.50p 58.38p 38492
04/07/2011 58.25p 58.25p 57.13p 58.00p 25439
01/07/2011 58.50p 58.50p 57.75p 58.25p 26108
30/06/2011 58.50p 58.50p 57.82p 58.00p 2781
29/06/2011 58.40p 58.50p 57.75p 58.00p 1191
28/06/2011 57.00p 57.63p 57.00p 57.63p 45060
27/06/2011 56.25p 57.34p 56.25p 56.50p 19612
24/06/2011 57.25p 57.25p 56.75p 57.13p 34226
23/06/2011 57.25p 57.25p 56.00p 56.63p 32146
22/06/2011 56.50p 57.17p 56.27p 56.75p 15940
21/06/2011 55.50p 56.25p 54.90p 55.50p 9722
20/06/2011 55.50p 55.75p 54.51p 55.50p 21734

*Close Price adjusted for both dividends and splits