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
27/02/2020 154.00p 154.00p 148.30p 150.00p 1445385
26/02/2020 152.50p 155.71p 151.26p 154.00p 304183
25/02/2020 157.00p 158.37p 154.00p 154.00p 232844
24/02/2020 158.00p 162.20p 154.50p 155.00p 957360
21/02/2020 164.00p 165.19p 162.57p 163.00p 290415
20/02/2020 166.50p 168.68p 165.00p 166.75p 334308
19/02/2020 167.00p 168.00p 166.53p 167.00p 175834
18/02/2020 168.00p 170.24p 164.50p 167.25p 325626
17/02/2020 172.50p 173.70p 170.17p 171.00p 196284
14/02/2020 173.50p 174.94p 173.50p 174.50p 57363
13/02/2020 176.50p 177.50p 172.11p 173.75p 102188
12/02/2020 178.00p 178.00p 175.10p 176.50p 227444
11/02/2020 175.00p 176.73p 174.03p 175.50p 110616
10/02/2020 173.00p 176.00p 173.00p 174.50p 1283726
07/02/2020 175.00p 175.85p 172.50p 174.00p 152015
06/02/2020 174.00p 175.76p 172.52p 175.00p 286656
05/02/2020 172.00p 173.85p 170.26p 172.00p 107735
04/02/2020 171.00p 172.48p 169.36p 171.25p 85827
03/02/2020 165.50p 169.50p 165.32p 168.50p 209999
31/01/2020 172.00p 172.25p 167.32p 168.50p 139331
30/01/2020 176.50p 176.50p 170.54p 171.25p 181296
29/01/2020 177.00p 177.50p 175.36p 177.50p 439672
28/01/2020 174.50p 177.00p 174.14p 176.25p 290611
27/01/2020 176.50p 179.12p 173.76p 174.50p 186418
24/01/2020 182.50p 181.50p 179.82p 180.50p 107635
23/01/2020 182.50p 180.82p 179.75p 179.75p 51040
22/01/2020 182.50p 182.65p 179.78p 182.00p 155392
21/01/2020 180.00p 181.55p 179.53p 181.50p 206504
20/01/2020 183.50p 184.00p 181.41p 183.00p 167697
17/01/2020 183.00p 184.00p 182.00p 182.50p 184587
16/01/2020 184.00p 184.00p 181.58p 182.00p 113229
15/01/2020 183.00p 184.78p 181.00p 183.50p 336770
14/01/2020 182.50p 183.00p 182.00p 183.00p 442770
13/01/2020 180.00p 182.50p 179.00p 181.25p 212721
10/01/2020 179.50p 180.00p 177.00p 179.50p 118857
09/01/2020 179.50p 180.00p 178.00p 178.50p 407939
08/01/2020 177.00p 178.00p 175.07p 176.75p 108745
07/01/2020 177.00p 178.74p 175.87p 177.00p 335491
06/01/2020 175.00p 176.47p 174.28p 175.75p 158996
03/01/2020 176.50p 177.66p 175.65p 177.00p 91374
02/01/2020 177.00p 178.00p 176.09p 177.50p 245446
31/12/2019 177.50p 177.50p 176.13p 177.00p 36788
30/12/2019 174.50p 176.67p 174.50p 175.50p 143652
27/12/2019 175.50p 177.23p 175.43p 175.50p 170517
24/12/2019 176.00p 176.00p 175.12p 176.00p 61758
23/12/2019 177.00p 178.00p 174.00p 176.00p 254637
20/12/2019 176.00p 178.50p 174.63p 178.50p 171662
19/12/2019 174.00p 176.50p 173.45p 173.50p 278855
18/12/2019 177.00p 177.00p 174.52p 176.00p 130565
17/12/2019 176.00p 176.67p 173.06p 176.00p 454571
16/12/2019 174.00p 175.28p 171.75p 174.00p 608857
13/12/2019 174.00p 174.50p 171.00p 171.50p 280436
12/12/2019 175.00p 175.50p 173.42p 174.50p 422383
11/12/2019 172.00p 176.18p 171.70p 173.00p 142212
10/12/2019 170.50p 174.00p 170.00p 172.25p 124844
09/12/2019 172.50p 174.00p 172.00p 173.00p 79476
06/12/2019 173.00p 174.64p 173.00p 174.00p 80138
05/12/2019 175.50p 175.50p 172.00p 174.00p 98343
04/12/2019 173.00p 175.00p 172.43p 174.00p 58557
03/12/2019 174.00p 174.00p 172.24p 172.75p 226388
02/12/2019 174.00p 175.00p 172.50p 173.50p 45896
29/11/2019 173.00p 173.76p 171.48p 173.00p 52075
28/11/2019 173.50p 174.73p 171.86p 173.50p 263651
27/11/2019 174.00p 175.00p 173.36p 173.50p 241782
26/11/2019 174.00p 174.37p 172.26p 172.50p 415106
25/11/2019 174.00p 174.50p 172.43p 174.00p 91785
22/11/2019 173.00p 173.49p 171.75p 172.50p 65969
21/11/2019 172.00p 172.39p 171.76p 172.00p 255133
20/11/2019 172.50p 173.02p 172.00p 172.50p 495011
19/11/2019 173.50p 174.18p 172.12p 173.00p 456545
18/11/2019 173.00p 174.09p 170.43p 172.50p 237894
15/11/2019 169.50p 172.50p 169.50p 172.00p 365546
14/11/2019 170.00p 170.78p 168.93p 169.00p 165173
13/11/2019 170.00p 171.00p 169.63p 171.00p 105550
12/11/2019 169.00p 170.56p 168.47p 170.50p 130370
11/11/2019 169.00p 169.26p 167.13p 169.00p 187664
08/11/2019 169.50p 170.00p 168.00p 169.00p 247996
07/11/2019 167.50p 169.27p 166.66p 168.50p 468646
06/11/2019 165.50p 166.70p 165.25p 165.25p 207685
05/11/2019 166.00p 167.50p 165.00p 165.00p 184861
04/11/2019 163.00p 165.50p 162.76p 164.75p 299473
01/11/2019 161.00p 162.42p 158.68p 161.50p 814917
31/10/2019 161.00p 161.00p 159.00p 160.00p 211153
30/10/2019 158.50p 159.12p 158.00p 158.00p 121460
29/10/2019 157.50p 159.27p 156.97p 158.00p 111797
28/10/2019 158.00p 159.00p 156.12p 157.50p 718839
25/10/2019 155.00p 155.98p 154.45p 155.00p 451778
24/10/2019 155.00p 155.85p 153.60p 155.00p 124452
23/10/2019 155.00p 156.50p 154.38p 156.50p 133163
22/10/2019 155.00p 157.00p 153.50p 153.50p 120396
21/10/2019 154.50p 155.83p 154.06p 154.50p 59107
18/10/2019 155.00p 155.60p 153.52p 155.50p 26446
17/10/2019 155.00p 155.78p 154.00p 154.00p 65326
16/10/2019 156.00p 157.50p 155.00p 155.00p 57354
15/10/2019 158.00p 158.00p 155.00p 155.00p 147652
14/10/2019 159.00p 160.90p 154.00p 157.50p 69268
11/10/2019 160.00p 162.02p 159.00p 159.00p 38397
10/10/2019 160.50p 162.18p 160.00p 160.50p 54793
09/10/2019 160.50p 161.51p 159.98p 160.50p 59803
08/10/2019 160.50p 163.00p 160.50p 163.00p 63017
07/10/2019 161.00p 161.00p 157.26p 161.00p 74544
04/10/2019 160.00p 160.00p 158.00p 158.00p 60113
03/10/2019 156.50p 159.25p 156.38p 159.25p 70909
02/10/2019 159.00p 159.00p 158.19p 158.50p 75754
01/10/2019 159.50p 160.69p 159.45p 159.75p 130785
30/09/2019 158.50p 159.69p 157.88p 158.00p 41220
27/09/2019 159.00p 162.00p 156.10p 162.00p 86756
26/09/2019 156.50p 159.00p 156.42p 157.25p 170967
25/09/2019 157.50p 158.67p 156.68p 158.00p 32192
24/09/2019 158.50p 159.00p 157.90p 159.00p 6939
23/09/2019 157.00p 158.68p 156.04p 157.50p 81642
20/09/2019 160.50p 160.50p 155.11p 160.50p 29233
19/09/2019 157.00p 157.00p 155.38p 157.00p 37854
18/09/2019 157.00p 157.00p 153.55p 155.50p 34009
17/09/2019 156.50p 156.50p 154.50p 155.00p 63366
16/09/2019 154.50p 156.00p 154.27p 156.00p 46834
13/09/2019 153.95p 156.16p 153.95p 155.50p 41292
12/09/2019 155.45p 156.14p 155.01p 155.25p 31349
11/09/2019 154.00p 155.58p 153.80p 154.50p 30138
10/09/2019 154.50p 155.00p 153.82p 154.50p 49991
09/09/2019 153.00p 154.58p 153.00p 154.00p 260305
06/09/2019 153.50p 155.95p 152.50p 152.75p 101301
05/09/2019 154.00p 155.75p 152.68p 153.00p 59305
04/09/2019 153.00p 153.00p 151.80p 152.25p 60553
03/09/2019 152.20p 152.80p 151.29p 152.75p 24325
02/09/2019 151.50p 152.50p 151.50p 152.00p 17155
30/08/2019 152.50p 153.00p 150.50p 151.00p 2652216
29/08/2019 149.50p 151.89p 149.37p 149.50p 515149
28/08/2019 150.00p 152.08p 149.54p 151.00p 44228
27/08/2019 150.65p 152.83p 150.65p 152.50p 7743
23/08/2019 152.90p 153.63p 152.89p 153.25p 20794
22/08/2019 153.50p 153.74p 152.03p 153.25p 63998
21/08/2019 153.02p 153.83p 151.28p 153.50p 19184
20/08/2019 152.00p 153.84p 150.63p 153.50p 30015
19/08/2019 153.00p 153.00p 151.44p 152.50p 70282
16/08/2019 149.00p 153.00p 149.00p 152.00p 34613
15/08/2019 151.00p 151.54p 150.00p 150.75p 112443
14/08/2019 154.00p 154.23p 151.00p 151.75p 95968
13/08/2019 152.00p 154.50p 150.34p 154.50p 74309
12/08/2019 152.00p 153.00p 149.52p 153.00p 70696
09/08/2019 148.00p 151.84p 148.00p 151.50p 46867
08/08/2019 151.00p 151.50p 149.80p 151.00p 68517
07/08/2019 149.00p 150.00p 147.25p 150.00p 209338
06/08/2019 149.00p 150.00p 145.17p 148.00p 129090
05/08/2019 150.00p 152.60p 145.25p 145.75p 79161
02/08/2019 153.00p 154.00p 148.50p 150.00p 209370
01/08/2019 153.00p 154.00p 151.00p 153.00p 34804
31/07/2019 153.40p 153.67p 152.42p 153.00p 41614
30/07/2019 154.00p 154.33p 151.20p 154.25p 98942
29/07/2019 152.50p 153.00p 149.10p 152.50p 92354
26/07/2019 150.00p 151.25p 149.33p 151.25p 58422
25/07/2019 150.00p 150.25p 149.17p 150.25p 69519
24/07/2019 148.50p 149.60p 148.50p 149.50p 67682
23/07/2019 147.00p 148.75p 144.71p 148.75p 74872
22/07/2019 144.00p 146.72p 144.00p 146.50p 38783
19/07/2019 146.61p 146.75p 145.80p 146.75p 28040
18/07/2019 145.50p 146.50p 143.64p 145.50p 114635
17/07/2019 147.50p 148.15p 147.25p 147.25p 34536
16/07/2019 149.50p 149.50p 147.78p 148.75p 32735
15/07/2019 147.00p 149.00p 147.00p 149.00p 16385
12/07/2019 147.00p 149.00p 147.00p 148.50p 39876
11/07/2019 149.00p 149.70p 147.82p 148.00p 796578
10/07/2019 147.00p 148.72p 147.00p 147.75p 49549
09/07/2019 148.00p 148.89p 147.50p 148.00p 48557
08/07/2019 148.50p 150.00p 148.50p 149.50p 85328
05/07/2019 149.00p 150.49p 149.00p 150.00p 55498
04/07/2019 151.00p 151.00p 148.10p 150.25p 44883
03/07/2019 147.50p 149.50p 144.60p 149.50p 122710
02/07/2019 144.00p 147.50p 144.00p 147.25p 140515
01/07/2019 144.00p 146.50p 144.00p 145.50p 70775
28/06/2019 142.50p 144.00p 140.00p 144.00p 46510
27/06/2019 143.50p 143.50p 141.40p 143.50p 83321
26/06/2019 142.12p 142.78p 141.82p 142.50p 52450
25/06/2019 141.50p 144.00p 141.10p 144.00p 43169
24/06/2019 142.00p 144.00p 142.00p 142.00p 95623
21/06/2019 142.50p 144.50p 140.50p 144.50p 120437
20/06/2019 143.00p 143.37p 142.30p 143.00p 45614
19/06/2019 143.00p 144.24p 140.50p 140.50p 155392
18/06/2019 142.00p 144.00p 140.85p 143.00p 139990
17/06/2019 142.00p 143.59p 141.00p 143.00p 109990
14/06/2019 141.00p 142.50p 141.00p 141.25p 79111
13/06/2019 141.50p 142.50p 141.00p 141.00p 24931
12/06/2019 142.00p 144.04p 141.62p 142.50p 17643
11/06/2019 142.50p 144.73p 142.50p 143.75p 98089
10/06/2019 140.50p 141.50p 139.98p 141.25p 33555
07/06/2019 140.50p 141.14p 139.16p 140.50p 40717
06/06/2019 138.77p 140.69p 138.77p 139.25p 34728
05/06/2019 139.73p 140.00p 138.52p 140.00p 24467
04/06/2019 140.00p 140.00p 137.66p 139.00p 231120
03/06/2019 139.90p 140.00p 138.00p 139.75p 213230
31/05/2019 139.00p 139.87p 138.00p 139.00p 46753
30/05/2019 139.00p 142.00p 138.88p 140.75p 63744
29/05/2019 140.00p 141.22p 139.87p 141.00p 42130
28/05/2019 143.00p 143.00p 142.00p 143.00p 65728
24/05/2019 144.00p 144.00p 140.50p 144.00p 50923
23/05/2019 141.00p 142.62p 141.00p 142.25p 53509
22/05/2019 141.00p 144.50p 141.00p 143.00p 20871
21/05/2019 142.50p 143.42p 141.00p 142.50p 33974
20/05/2019 142.00p 144.59p 141.00p 142.25p 69826
17/05/2019 143.00p 145.50p 142.50p 143.75p 53233

*Close Price adjusted for both dividends and splits