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
05/07/2022 149.50p 151.74p 149.00p 151.00p 54545
04/07/2022 148.50p 150.00p 147.63p 149.00p 36306
01/07/2022 148.50p 152.00p 147.50p 147.50p 13491
30/06/2022 152.00p 152.00p 148.00p 149.00p 27662
29/06/2022 152.50p 154.50p 148.90p 151.50p 38729
28/06/2022 153.00p 156.83p 153.00p 154.50p 83458
27/06/2022 151.50p 155.00p 147.15p 151.50p 149352
24/06/2022 150.00p 150.83p 146.07p 150.00p 141543
23/06/2022 145.50p 146.99p 144.00p 145.00p 112439
22/06/2022 146.00p 146.90p 143.00p 143.00p 66730
21/06/2022 147.00p 150.00p 146.62p 147.00p 78618
20/06/2022 144.00p 148.00p 143.50p 147.50p 78988
17/06/2022 147.00p 148.50p 144.33p 146.00p 91804
16/06/2022 149.50p 150.24p 146.50p 148.75p 63713
15/06/2022 152.00p 152.00p 149.50p 150.75p 69546
14/06/2022 151.50p 153.62p 151.27p 152.50p 64539
13/06/2022 155.00p 155.75p 151.00p 152.00p 188936
10/06/2022 159.00p 162.50p 158.03p 159.00p 62442
09/06/2022 162.00p 164.50p 161.90p 162.50p 61379
08/06/2022 162.00p 164.25p 161.01p 162.00p 37559
07/06/2022 162.00p 164.00p 161.35p 161.50p 51225
06/06/2022 163.00p 166.32p 162.25p 162.25p 89686
03/06/2022 161.00p 165.00p 160.75p 163.75p 36840
02/06/2022 161.00p 165.00p 160.75p 163.75p 36840
01/06/2022 161.00p 165.00p 160.75p 163.75p 36840
31/05/2022 160.50p 165.00p 160.50p 160.50p 102321
27/05/2022 160.00p 162.00p 159.17p 162.00p 129140
26/05/2022 166.00p 166.00p 158.75p 162.00p 17973
25/05/2022 160.00p 162.70p 156.82p 160.50p 194664
24/05/2022 161.50p 163.75p 160.50p 161.00p 70022
23/05/2022 164.00p 164.50p 160.35p 164.50p 98295
20/05/2022 161.50p 162.69p 159.50p 162.00p 79212
19/05/2022 162.00p 162.84p 157.50p 158.50p 71598
18/05/2022 160.50p 164.00p 160.50p 164.00p 31701
17/05/2022 163.00p 163.00p 159.28p 160.00p 113056
16/05/2022 161.00p 162.00p 157.94p 160.25p 207713
13/05/2022 159.00p 160.75p 157.20p 158.25p 25799
12/05/2022 155.00p 157.33p 150.00p 156.50p 89749
11/05/2022 158.00p 163.50p 154.50p 156.50p 104393
10/05/2022 161.00p 162.49p 155.50p 155.50p 96370
09/05/2022 161.00p 163.22p 155.00p 157.00p 137399
06/05/2022 160.50p 165.55p 160.50p 161.00p 95103
05/05/2022 166.00p 168.13p 161.02p 161.75p 553714
04/05/2022 163.50p 165.03p 160.50p 162.00p 60937
03/05/2022 167.00p 171.00p 161.00p 163.00p 742135
02/05/2022 168.00p 168.58p 162.00p 163.75p 133964
29/04/2022 168.00p 168.58p 162.00p 163.75p 133964
28/04/2022 166.50p 169.50p 162.00p 163.50p 169422
27/04/2022 164.50p 165.77p 162.50p 165.00p 56285
26/04/2022 165.50p 170.50p 162.00p 161.50p 172464
25/04/2022 162.50p 168.50p 160.00p 161.50p 91342
22/04/2022 164.00p 167.16p 164.00p 165.00p 47311
21/04/2022 168.50p 170.08p 165.50p 165.50p 109260
20/04/2022 170.50p 169.07p 166.22p 167.50p 96749
19/04/2022 170.50p 171.00p 164.11p 165.00p 241397
18/04/2022 172.00p 173.69p 169.46p 171.50p 586129
15/04/2022 172.00p 173.69p 169.46p 171.50p 586129
14/04/2022 172.00p 173.69p 169.46p 171.50p 586129
13/04/2022 172.50p 175.00p 169.50p 173.00p 80408
12/04/2022 172.50p 180.00p 168.25p 169.50p 61260
11/04/2022 184.00p 184.00p 172.50p 173.00p 75547
08/04/2022 176.00p 184.00p 176.00p 176.00p 120006
07/04/2022 184.50p 185.50p 175.00p 177.00p 125646
06/04/2022 183.50p 186.00p 178.95p 180.50p 111974
05/04/2022 184.00p 189.50p 182.00p 184.00p 44798
04/04/2022 185.00p 186.41p 180.00p 185.50p 185481
01/04/2022 182.00p 184.50p 177.00p 184.00p 589034
31/03/2022 181.00p 184.00p 178.47p 182.00p 189840
30/03/2022 182.00p 186.00p 174.50p 181.25p 82168
29/03/2022 181.50p 185.00p 178.38p 182.50p 194406
28/03/2022 182.00p 182.00p 177.57p 181.50p 138482
25/03/2022 180.00p 184.00p 178.50p 181.00p 143866
24/03/2022 184.00p 184.00p 179.94p 182.00p 111053
23/03/2022 181.50p 182.00p 178.50p 180.50p 1117377
22/03/2022 177.00p 179.00p 173.50p 177.00p 61813
21/03/2022 180.00p 180.43p 174.00p 180.00p 23171
18/03/2022 176.50p 179.62p 174.50p 176.50p 38711
17/03/2022 178.00p 178.21p 171.85p 175.25p 609499
16/03/2022 168.50p 174.00p 168.06p 170.00p 2279368
15/03/2022 165.50p 169.50p 160.27p 165.25p 44705
14/03/2022 165.00p 172.00p 162.00p 163.25p 96387
11/03/2022 168.50p 171.50p 163.90p 165.00p 75924
10/03/2022 172.00p 174.00p 165.50p 165.50p 66637
09/03/2022 169.00p 169.00p 164.00p 168.00p 64553
08/03/2022 162.50p 165.99p 160.00p 161.75p 119633
07/03/2022 163.00p 171.00p 158.00p 162.00p 199340
04/03/2022 171.50p 181.50p 169.11p 171.50p 247115
03/03/2022 185.00p 185.00p 176.00p 177.75p 110270
02/03/2022 180.00p 183.50p 176.31p 183.50p 49076
01/03/2022 179.00p 183.75p 174.50p 180.00p 83895
28/02/2022 178.50p 180.00p 176.76p 180.00p 19703
25/02/2022 178.50p 180.50p 171.95p 179.00p 175922
24/02/2022 169.00p 170.50p 164.87p 170.50p 264284
23/02/2022 174.00p 177.00p 171.00p 174.00p 28679
22/02/2022 174.00p 177.50p 172.00p 172.00p 156415
21/02/2022 180.50p 185.50p 176.00p 179.50p 121195
18/02/2022 184.50p 186.00p 182.50p 185.00p 129024
17/02/2022 185.00p 190.00p 184.00p 184.50p 160761
16/02/2022 189.00p 191.00p 185.67p 186.25p 73626
15/02/2022 187.50p 189.50p 184.38p 188.50p 64307
14/02/2022 189.00p 189.00p 183.71p 188.00p 71876
11/02/2022 189.50p 190.61p 187.62p 190.00p 83697
10/02/2022 193.50p 194.00p 187.50p 191.00p 175318
09/02/2022 190.50p 192.50p 187.50p 191.00p 116786
08/02/2022 185.50p 189.50p 185.00p 187.00p 60077
07/02/2022 188.00p 189.44p 185.50p 186.00p 310501
04/02/2022 188.00p 188.50p 184.70p 185.00p 57959
03/02/2022 189.00p 192.06p 183.98p 188.00p 126536
02/02/2022 189.50p 193.50p 182.00p 191.50p 850415
01/02/2022 187.50p 187.50p 183.50p 183.50p 146844
31/01/2022 183.50p 186.50p 178.37p 185.00p 194493
28/01/2022 179.50p 184.00p 178.00p 178.50p 204554
27/01/2022 183.50p 186.00p 179.25p 182.00p 271350
26/01/2022 184.50p 189.30p 184.50p 185.00p 171655
25/01/2022 185.50p 191.10p 185.50p 185.50p 84162
24/01/2022 188.00p 193.86p 187.00p 188.00p 244567
21/01/2022 190.50p 192.78p 189.50p 191.50p 357555
20/01/2022 192.50p 193.00p 190.95p 192.00p 379371
19/01/2022 194.00p 197.83p 188.50p 188.50p 467060
18/01/2022 198.50p 201.50p 197.00p 197.75p 123230
17/01/2022 205.00p 205.41p 197.50p 200.00p 241261
14/01/2022 212.00p 212.00p 201.00p 202.00p 233268
13/01/2022 205.00p 210.00p 205.00p 209.00p 172267
12/01/2022 214.00p 215.00p 211.55p 212.00p 448539
10/01/2022 213.00p 218.00p 209.00p 209.00p 188823
07/01/2022 220.00p 223.80p 212.00p 212.00p 297288
06/01/2022 225.00p 227.46p 218.00p 220.00p 278769
05/01/2022 229.00p 231.70p 227.30p 228.00p 142915
04/01/2022 239.00p 239.00p 230.00p 232.50p 176726
03/01/2022 234.00p 234.31p 226.36p 229.00p 53122
31/12/2021 234.00p 234.31p 226.36p 229.00p 53122
30/12/2021 234.00p 233.65p 229.50p 231.50p 130182
29/12/2021 234.00p 235.50p 226.78p 233.00p 214615
24/12/2021 227.00p 235.00p 227.00p 235.00p 10019
23/12/2021 229.00p 234.00p 229.00p 234.00p 106484
22/12/2021 233.00p 233.68p 229.00p 229.00p 137939
21/12/2021 232.00p 234.32p 231.00p 232.00p 87869
20/12/2021 237.00p 237.00p 226.00p 231.00p 5184730
17/12/2021 235.00p 239.00p 233.00p 239.00p 236689
16/12/2021 238.00p 241.00p 236.72p 238.00p 53488
15/12/2021 232.00p 238.00p 232.00p 236.00p 122375
14/12/2021 234.00p 237.00p 232.00p 232.00p 47939
13/12/2021 238.00p 240.00p 235.00p 235.00p 65894
10/12/2021 240.00p 240.67p 237.24p 237.50p 63774
09/12/2021 240.00p 246.00p 238.00p 238.00p 98037
08/12/2021 244.00p 246.50p 241.00p 245.00p 210720
07/12/2021 239.00p 244.00p 239.00p 244.00p 166426
06/12/2021 235.00p 239.50p 232.00p 235.00p 67991
03/12/2021 238.00p 239.97p 237.10p 238.00p 279033
02/12/2021 237.00p 240.78p 234.00p 236.00p 133374
01/12/2021 238.00p 241.00p 235.04p 241.00p 127405
30/11/2021 237.00p 242.00p 233.00p 236.00p 157274
29/11/2021 242.00p 242.00p 238.76p 242.00p 169922
26/11/2021 241.00p 248.00p 237.00p 241.00p 195350
25/11/2021 248.00p 250.24p 247.50p 248.00p 416463
24/11/2021 248.00p 252.20p 245.00p 247.00p 95084
23/11/2021 255.00p 257.00p 250.00p 251.00p 266093
22/11/2021 252.00p 256.37p 251.00p 254.50p 98868
19/11/2021 252.00p 255.50p 251.00p 254.00p 334161
18/11/2021 253.00p 255.00p 251.00p 252.00p 175935
17/11/2021 255.00p 257.54p 250.00p 251.50p 132659
16/11/2021 255.00p 258.00p 254.00p 256.50p 229429
15/11/2021 260.00p 261.00p 256.00p 256.00p 286010
12/11/2021 255.00p 256.00p 250.66p 255.00p 221548
11/11/2021 254.00p 255.00p 247.85p 253.50p 71495
10/11/2021 251.00p 254.55p 249.69p 253.00p 102639
09/11/2021 251.00p 254.61p 249.00p 252.50p 82827
08/11/2021 252.00p 254.00p 249.16p 253.00p 113914
05/11/2021 256.00p 256.00p 252.00p 253.00p 121868
04/11/2021 247.00p 254.12p 245.47p 253.50p 157194
03/11/2021 248.00p 247.87p 245.30p 245.50p 65496
02/11/2021 248.00p 251.00p 245.00p 247.50p 79167
01/11/2021 243.00p 249.96p 240.52p 248.50p 118257
29/10/2021 239.00p 243.00p 235.00p 242.50p 63818
28/10/2021 240.00p 245.00p 240.00p 243.00p 101604
27/10/2021 239.00p 243.92p 238.00p 240.50p 135606
26/10/2021 237.00p 242.00p 237.00p 242.00p 54322
25/10/2021 233.00p 238.50p 233.85p 236.50p 59338
22/10/2021 233.00p 238.00p 233.00p 233.00p 48262
21/10/2021 236.00p 239.00p 233.00p 233.00p 63154
20/10/2021 239.00p 242.00p 239.00p 240.50p 66561
19/10/2021 242.00p 245.00p 240.00p 240.00p 72741
18/10/2021 241.00p 244.00p 237.00p 239.50p 108602
15/10/2021 244.00p 245.00p 240.00p 240.00p 183481
14/10/2021 236.00p 238.68p 232.00p 236.50p 290442
13/10/2021 233.00p 240.20p 232.00p 232.00p 98794
12/10/2021 236.00p 241.00p 236.00p 236.50p 67385
11/10/2021 241.00p 244.45p 240.00p 241.00p 162304
08/10/2021 241.00p 241.89p 236.50p 240.00p 250337
07/10/2021 234.00p 239.00p 233.94p 238.50p 190961
06/10/2021 237.00p 240.00p 231.00p 236.00p 204459
05/10/2021 239.00p 242.00p 236.75p 240.00p 253452
04/10/2021 242.00p 246.00p 236.00p 239.00p 272112
01/10/2021 248.00p 257.00p 244.62p 245.00p 255921
30/09/2021 253.00p 254.92p 252.00p 252.00p 356820
29/09/2021 258.00p 258.00p 251.00p 251.00p 117672
28/09/2021 262.00p 263.64p 255.29p 257.00p 168681
27/09/2021 266.00p 266.00p 260.47p 260.50p 420700
24/09/2021 265.00p 266.00p 260.00p 261.00p 665814
23/09/2021 261.00p 268.48p 255.00p 256.00p 768933

*Close Price adjusted for both dividends and splits