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
19/04/2023 172.50p 177.50p 172.00p 172.50p 267893
18/04/2023 175.00p 176.14p 172.00p 174.00p 136011
17/04/2023 177.00p 177.00p 171.50p 175.00p 122670
14/04/2023 177.00p 177.00p 173.75p 175.00p 359468
13/04/2023 172.00p 176.00p 172.00p 174.00p 136535
12/04/2023 171.00p 176.50p 170.50p 172.75p 98025
11/04/2023 171.00p 177.50p 170.00p 172.00p 167609
06/04/2023 171.00p 173.50p 168.50p 169.00p 127512
05/04/2023 170.00p 172.99p 169.85p 172.25p 585887
04/04/2023 173.00p 175.55p 171.50p 173.00p 254739
03/04/2023 174.50p 176.50p 172.00p 174.25p 81451
31/03/2023 173.50p 174.18p 171.50p 174.00p 35558
30/03/2023 169.50p 175.16p 171.00p 172.00p 62271
29/03/2023 169.50p 173.07p 169.00p 172.00p 118730
28/03/2023 171.50p 172.71p 170.49p 171.50p 98940
27/03/2023 171.00p 172.10p 169.50p 171.50p 158085
24/03/2023 172.00p 173.06p 170.73p 172.00p 34309
23/03/2023 172.00p 173.00p 168.89p 172.00p 174727
22/03/2023 166.50p 170.70p 166.50p 170.50p 146189
21/03/2023 171.00p 171.00p 168.00p 168.00p 86252
20/03/2023 171.00p 171.00p 166.85p 169.00p 262571
17/03/2023 170.00p 173.50p 170.00p 170.50p 130697
16/03/2023 170.00p 170.50p 168.00p 169.50p 263508
15/03/2023 169.50p 172.38p 167.00p 168.00p 413165
14/03/2023 168.00p 169.00p 166.77p 169.00p 64552
13/03/2023 168.50p 173.43p 167.50p 171.50p 74883
10/03/2023 172.00p 174.50p 170.00p 172.00p 130669
09/03/2023 176.50p 178.22p 174.50p 178.00p 279059
08/03/2023 177.00p 177.00p 175.50p 176.00p 198257
07/03/2023 178.50p 179.50p 174.00p 175.50p 207606
06/03/2023 178.00p 178.59p 174.57p 176.50p 80867
03/03/2023 174.00p 177.50p 173.00p 177.50p 170717
02/03/2023 172.50p 174.50p 171.29p 173.50p 78014
01/03/2023 172.50p 175.08p 170.70p 172.00p 187286
28/02/2023 170.00p 171.65p 168.94p 171.50p 28069
27/02/2023 170.50p 171.50p 170.14p 171.50p 51848
24/02/2023 168.00p 172.22p 168.00p 170.00p 72771
23/02/2023 170.50p 170.50p 169.15p 170.00p 55662
22/02/2023 169.50p 172.70p 169.00p 170.50p 29301
21/02/2023 171.50p 174.50p 170.50p 170.50p 36181
20/02/2023 175.00p 175.00p 172.30p 174.25p 127595
17/02/2023 176.00p 176.00p 173.50p 175.00p 148491
16/02/2023 174.50p 176.20p 172.98p 176.00p 54692
15/02/2023 175.00p 176.00p 172.75p 173.50p 58083
14/02/2023 176.50p 177.36p 175.00p 175.00p 44152
13/02/2023 174.50p 178.06p 171.00p 176.25p 157154
10/02/2023 177.50p 178.50p 174.64p 178.50p 156720
09/02/2023 176.00p 177.50p 175.06p 177.50p 38736
08/02/2023 176.00p 177.13p 175.67p 176.25p 138765
07/02/2023 175.00p 178.00p 175.00p 175.00p 35970
06/02/2023 177.00p 178.50p 174.00p 175.00p 188902
03/02/2023 178.00p 178.50p 176.00p 177.50p 94896
02/02/2023 172.00p 178.50p 171.00p 176.50p 102360
01/02/2023 171.00p 174.50p 169.40p 174.50p 143585
31/01/2023 173.50p 173.50p 165.00p 170.00p 199320
30/01/2023 174.50p 175.00p 170.08p 175.00p 78480
27/01/2023 173.50p 174.50p 170.50p 170.50p 42180
26/01/2023 169.50p 174.50p 169.50p 174.00p 20963
25/01/2023 173.00p 173.00p 169.30p 173.00p 102256
24/01/2023 170.50p 174.50p 166.10p 171.00p 147789
23/01/2023 167.00p 169.75p 165.17p 169.75p 48501
20/01/2023 167.00p 168.50p 163.95p 166.00p 36721
19/01/2023 168.50p 168.50p 163.65p 167.00p 71962
18/01/2023 168.50p 169.00p 166.00p 168.00p 182871
17/01/2023 167.50p 168.00p 164.14p 168.00p 145308
16/01/2023 165.00p 168.00p 162.40p 165.75p 579697
13/01/2023 168.50p 168.50p 163.75p 166.50p 115742
12/01/2023 165.00p 166.50p 164.00p 166.50p 106749
11/01/2023 164.50p 165.00p 164.44p 164.50p 49854
10/01/2023 164.00p 165.44p 161.50p 161.75p 84396
09/01/2023 163.50p 164.05p 162.00p 162.00p 84328
06/01/2023 162.50p 164.00p 161.50p 162.50p 2473488
05/01/2023 163.00p 166.00p 162.00p 164.00p 199892
04/01/2023 165.00p 167.38p 163.50p 165.50p 139801
03/01/2023 168.00p 168.50p 163.00p 167.50p 185621
30/12/2022 162.00p 167.20p 162.08p 164.75p 28992
29/12/2022 162.00p 167.50p 162.00p 165.50p 35860
28/12/2022 165.00p 171.50p 162.00p 163.50p 26718
23/12/2022 168.00p 170.50p 164.24p 166.25p 5602
22/12/2022 168.00p 170.00p 165.61p 170.00p 96585
21/12/2022 167.50p 171.50p 166.00p 167.25p 53037
20/12/2022 170.00p 171.50p 167.00p 169.75p 103427
19/12/2022 170.00p 175.00p 168.50p 175.00p 39738
16/12/2022 167.50p 174.50p 165.50p 170.00p 44011
15/12/2022 171.00p 171.00p 168.50p 168.50p 79102
14/12/2022 174.00p 175.00p 171.50p 171.50p 30365
13/12/2022 170.50p 175.00p 170.50p 174.50p 143930
12/12/2022 172.00p 172.87p 169.18p 169.75p 166276
09/12/2022 170.50p 172.87p 170.50p 172.00p 50566
08/12/2022 171.00p 173.52p 170.00p 171.50p 30038
07/12/2022 169.00p 171.00p 168.97p 170.50p 51854
06/12/2022 173.50p 173.70p 170.76p 171.25p 62741
05/12/2022 173.50p 177.12p 173.00p 173.75p 116642
02/12/2022 171.50p 175.50p 171.50p 174.25p 18083
01/12/2022 171.00p 177.31p 170.27p 174.75p 356614
30/11/2022 171.00p 176.00p 170.90p 171.00p 79693
29/11/2022 172.00p 174.16p 171.50p 173.00p 78654
28/11/2022 171.50p 174.62p 170.00p 173.50p 26857
25/11/2022 174.00p 174.00p 173.50p 173.50p 4622
24/11/2022 172.50p 174.00p 172.50p 173.25p 60116
23/11/2022 172.50p 174.50p 172.00p 173.50p 63900
22/11/2022 171.50p 173.50p 169.86p 173.50p 43379
21/11/2022 171.00p 173.50p 170.31p 171.00p 25133
18/11/2022 173.50p 173.63p 170.50p 170.50p 4426
17/11/2022 172.50p 173.44p 172.43p 172.75p 73555
16/11/2022 172.50p 174.43p 171.00p 172.50p 108540
15/11/2022 171.00p 174.00p 171.00p 173.00p 172942
14/11/2022 170.00p 175.50p 170.00p 173.75p 145346
11/11/2022 174.00p 175.50p 169.50p 172.50p 176415
10/11/2022 166.00p 171.00p 165.45p 171.00p 297968
09/11/2022 164.50p 167.59p 163.00p 167.25p 69472
08/11/2022 167.00p 167.50p 163.50p 167.50p 23064
07/11/2022 165.50p 166.45p 164.75p 165.00p 46653
04/11/2022 166.50p 167.00p 163.98p 166.00p 84568
03/11/2022 162.00p 166.52p 162.00p 166.50p 132747
02/11/2022 163.50p 165.50p 162.00p 164.00p 33229
01/11/2022 162.50p 165.50p 161.11p 163.50p 41923
31/10/2022 158.00p 161.71p 158.00p 161.50p 32489
28/10/2022 161.50p 166.00p 158.85p 160.00p 98808
27/10/2022 158.50p 161.37p 159.33p 160.25p 52063
26/10/2022 158.50p 162.51p 158.76p 160.00p 27934
25/10/2022 158.50p 162.20p 158.37p 159.50p 43391
24/10/2022 157.00p 158.50p 156.00p 158.50p 68010
21/10/2022 160.50p 159.00p 157.00p 159.00p 37391
20/10/2022 160.50p 161.50p 156.50p 158.00p 181587
19/10/2022 155.50p 159.07p 155.00p 156.00p 81081
18/10/2022 155.50p 157.50p 155.00p 155.00p 25866
17/10/2022 154.50p 157.50p 154.00p 154.25p 36794
14/10/2022 158.00p 159.84p 154.00p 154.00p 79303
13/10/2022 154.50p 157.51p 154.50p 154.50p 47270
12/10/2022 157.50p 160.06p 156.50p 158.25p 38875
11/10/2022 160.00p 162.53p 157.55p 158.50p 65706
10/10/2022 162.00p 164.00p 159.38p 164.00p 113428
07/10/2022 163.00p 166.00p 163.00p 164.00p 50135
06/10/2022 163.00p 166.25p 161.87p 166.25p 27781
05/10/2022 164.50p 165.95p 163.00p 164.00p 62847
04/10/2022 163.00p 166.62p 161.83p 164.50p 52354
03/10/2022 161.00p 161.35p 158.57p 159.50p 67327
30/09/2022 163.00p 163.50p 160.00p 161.00p 80323
29/09/2022 165.50p 165.50p 159.00p 161.75p 272965
28/09/2022 164.50p 166.00p 161.90p 165.50p 302577
27/09/2022 163.50p 166.50p 163.00p 164.00p 155339
26/09/2022 164.00p 166.37p 162.00p 163.00p 351844
23/09/2022 161.00p 165.50p 160.93p 165.50p 231121
22/09/2022 165.00p 166.00p 162.50p 164.00p 240495
21/09/2022 164.50p 166.00p 164.00p 164.00p 36745
20/09/2022 165.00p 168.50p 163.70p 166.00p 274585
19/09/2022 162.50p 165.50p 160.00p 160.00p 263525
16/09/2022 162.50p 165.50p 160.00p 160.00p 263525
15/09/2022 164.00p 167.00p 164.00p 165.25p 138208
14/09/2022 162.00p 167.00p 160.00p 167.00p 19494
13/09/2022 168.00p 170.00p 165.00p 165.50p 48756
12/09/2022 167.00p 170.00p 163.50p 170.00p 40449
09/09/2022 166.00p 167.37p 164.75p 166.00p 31479
08/09/2022 162.00p 165.50p 160.00p 165.50p 125711
07/09/2022 161.50p 163.00p 160.16p 161.75p 24376
06/09/2022 162.50p 164.16p 160.44p 162.75p 36351
05/09/2022 166.00p 167.14p 163.44p 165.25p 42687
02/09/2022 166.00p 167.50p 163.50p 165.00p 308794
01/09/2022 168.50p 171.00p 163.00p 163.00p 59758
31/08/2022 169.00p 171.00p 168.73p 170.50p 372778
30/08/2022 170.00p 171.50p 168.00p 168.50p 292363
26/08/2022 171.00p 171.50p 169.00p 171.00p 92878
25/08/2022 171.00p 172.25p 170.00p 171.00p 33546
24/08/2022 165.00p 172.50p 165.00p 169.75p 114761
23/08/2022 169.00p 171.26p 164.87p 170.00p 63788
22/08/2022 174.00p 174.67p 171.50p 171.75p 56251
19/08/2022 174.50p 175.00p 174.12p 175.00p 37964
18/08/2022 175.50p 175.52p 174.33p 175.00p 39130
17/08/2022 175.50p 177.73p 173.00p 175.50p 102459
16/08/2022 174.50p 175.79p 172.56p 175.00p 142966
15/08/2022 174.50p 175.00p 172.00p 172.00p 187812
12/08/2022 171.50p 174.23p 171.50p 172.00p 129619
11/08/2022 171.50p 173.00p 169.00p 171.50p 40355
10/08/2022 166.00p 170.50p 164.00p 170.00p 88944
09/08/2022 170.00p 170.00p 164.14p 166.50p 137452
08/08/2022 169.50p 172.70p 169.50p 170.00p 48366
05/08/2022 173.00p 173.00p 168.00p 171.50p 90290
04/08/2022 170.50p 173.00p 169.40p 170.25p 91323
03/08/2022 167.50p 172.70p 167.16p 171.00p 48282
02/08/2022 167.00p 172.00p 164.50p 170.00p 118689
01/08/2022 164.00p 169.50p 163.61p 169.00p 130456
29/07/2022 163.00p 166.00p 162.41p 164.00p 46187
28/07/2022 159.50p 163.50p 159.23p 162.50p 50410
27/07/2022 160.00p 161.50p 157.05p 161.50p 16262
26/07/2022 158.00p 160.50p 158.00p 159.50p 27211
25/07/2022 159.50p 161.00p 156.54p 159.50p 76046
22/07/2022 160.00p 161.30p 157.90p 159.00p 101969
21/07/2022 157.00p 162.00p 155.03p 157.50p 58517
20/07/2022 156.00p 158.50p 155.50p 156.00p 73435
19/07/2022 153.50p 155.43p 153.50p 154.50p 318004
18/07/2022 154.00p 157.00p 153.00p 154.25p 157449
15/07/2022 151.00p 154.50p 151.00p 154.50p 25805
14/07/2022 151.50p 155.05p 151.05p 152.50p 26225
13/07/2022 150.50p 153.50p 150.50p 153.00p 78843
12/07/2022 152.50p 155.50p 150.59p 152.00p 102879
11/07/2022 152.50p 157.50p 152.00p 154.00p 59196
08/07/2022 152.00p 155.30p 150.50p 153.00p 81111
07/07/2022 153.50p 157.00p 153.00p 154.00p 21822
06/07/2022 147.00p 154.00p 147.00p 152.50p 57550

*Close Price adjusted for both dividends and splits