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
16/05/2019 143.31p 144.40p 142.51p 144.25p 107978
15/05/2019 141.41p 143.23p 141.28p 142.50p 33036
14/05/2019 142.88p 143.30p 141.28p 142.25p 38609
13/05/2019 144.50p 145.00p 141.30p 145.00p 67092
10/05/2019 143.50p 144.92p 141.75p 141.75p 45030
09/05/2019 143.00p 144.95p 141.00p 142.25p 54475
08/05/2019 145.00p 145.91p 144.36p 144.50p 34786
07/05/2019 146.50p 147.00p 144.46p 144.75p 112321
03/05/2019 147.00p 148.00p 145.54p 148.00p 93636
02/05/2019 145.50p 147.73p 145.15p 146.50p 40376
01/05/2019 146.50p 146.78p 145.00p 145.50p 43805
30/04/2019 143.50p 147.00p 143.50p 147.00p 110528
29/04/2019 146.00p 146.00p 143.50p 146.00p 121380
26/04/2019 144.50p 145.63p 144.00p 144.00p 56813
25/04/2019 144.00p 146.00p 144.00p 144.00p 46181
24/04/2019 143.50p 145.69p 143.50p 144.00p 46558
23/04/2019 143.00p 145.65p 142.88p 145.25p 161081
18/04/2019 143.00p 144.55p 143.00p 144.00p 89896
17/04/2019 141.00p 145.00p 141.00p 144.00p 134561
16/04/2019 140.00p 143.50p 138.70p 142.25p 258371
15/04/2019 140.00p 140.00p 137.50p 138.50p 184696
12/04/2019 138.50p 139.00p 136.83p 139.00p 177897
11/04/2019 138.50p 139.00p 137.63p 138.75p 59314
10/04/2019 139.50p 139.50p 137.00p 137.00p 68652
09/04/2019 138.00p 139.70p 137.00p 137.75p 79111
08/04/2019 140.00p 140.23p 137.33p 139.00p 105662
05/04/2019 139.50p 140.83p 139.00p 140.00p 70837
04/04/2019 141.00p 141.00p 138.50p 139.75p 124014
03/04/2019 138.50p 141.00p 137.50p 140.50p 108517
02/04/2019 138.50p 138.50p 137.00p 137.75p 219997
01/04/2019 138.50p 138.50p 136.00p 138.25p 2431436
29/03/2019 136.50p 138.00p 136.40p 136.50p 51624
28/03/2019 136.00p 137.87p 135.50p 135.50p 78201
27/03/2019 136.00p 138.25p 136.00p 136.50p 64638
26/03/2019 135.00p 138.41p 134.50p 135.50p 100384
25/03/2019 133.00p 135.50p 132.50p 134.25p 102698
22/03/2019 136.00p 139.00p 135.00p 135.50p 113825
21/03/2019 138.00p 138.50p 135.06p 137.00p 126605
20/03/2019 137.50p 137.50p 134.37p 136.00p 141335
19/03/2019 138.00p 138.00p 136.02p 137.00p 18138
18/03/2019 134.50p 137.50p 134.50p 137.50p 178350
15/03/2019 135.50p 136.50p 134.42p 135.00p 49574
14/03/2019 135.50p 137.00p 133.92p 134.50p 52510
13/03/2019 138.00p 138.00p 136.68p 138.00p 8522
12/03/2019 139.00p 139.25p 137.87p 139.00p 42685
11/03/2019 137.50p 139.30p 137.33p 137.50p 143597
08/03/2019 135.50p 136.50p 135.50p 136.25p 367436
07/03/2019 138.00p 139.50p 137.41p 138.00p 128609
06/03/2019 141.00p 141.00p 137.50p 137.50p 49648
05/03/2019 139.50p 140.00p 137.63p 139.75p 80745
04/03/2019 138.50p 138.58p 136.83p 137.00p 108521
01/03/2019 136.00p 138.25p 135.40p 136.75p 877223
28/02/2019 137.50p 137.65p 135.83p 137.50p 138659
27/02/2019 138.50p 139.50p 136.66p 137.25p 47300
26/02/2019 140.00p 140.00p 138.00p 138.00p 155279
25/02/2019 140.00p 140.50p 138.00p 139.75p 246955
22/02/2019 138.50p 139.00p 137.75p 138.50p 100527
21/02/2019 137.50p 138.50p 137.00p 138.00p 76518
20/02/2019 138.00p 139.00p 136.53p 137.00p 88739
19/02/2019 137.00p 138.02p 136.50p 137.00p 39204
18/02/2019 137.50p 137.50p 137.00p 137.00p 32703
15/02/2019 137.00p 137.00p 133.50p 136.25p 171697
14/02/2019 135.50p 136.50p 135.13p 136.50p 80514
13/02/2019 133.50p 136.50p 133.50p 134.50p 31236
12/02/2019 134.00p 134.00p 132.79p 134.00p 11479
11/02/2019 130.00p 133.00p 130.00p 131.75p 38837
08/02/2019 130.00p 131.50p 130.00p 131.00p 53883
07/02/2019 132.27p 134.11p 132.22p 133.00p 90835
06/02/2019 134.50p 135.00p 132.96p 133.00p 136050
05/02/2019 133.00p 134.29p 131.44p 133.75p 117695
04/02/2019 133.00p 134.00p 130.00p 132.25p 23548
01/02/2019 133.00p 133.00p 132.18p 132.25p 35668
31/01/2019 132.00p 132.50p 129.50p 132.00p 49208
30/01/2019 130.50p 130.50p 127.98p 130.50p 17694
29/01/2019 128.50p 131.00p 127.75p 131.00p 23243
28/01/2019 130.50p 130.50p 127.39p 128.00p 38554
25/01/2019 132.00p 132.00p 127.50p 128.75p 77381
24/01/2019 130.00p 131.50p 128.50p 128.75p 130633
23/01/2019 132.00p 132.95p 130.03p 130.25p 49162
22/01/2019 134.00p 135.26p 132.38p 132.75p 168689
21/01/2019 135.00p 135.97p 133.50p 134.75p 40787
18/01/2019 134.00p 134.30p 131.90p 132.50p 50007
17/01/2019 129.00p 131.54p 129.00p 129.50p 43012
16/01/2019 129.00p 134.00p 129.00p 130.50p 111703
15/01/2019 128.00p 129.50p 128.00p 129.50p 30488
14/01/2019 126.50p 129.00p 125.77p 128.50p 100891
11/01/2019 128.00p 128.50p 127.00p 128.25p 111827
10/01/2019 127.00p 128.50p 125.32p 128.50p 169959
09/01/2019 128.00p 128.99p 127.00p 127.00p 134842
08/01/2019 127.00p 128.50p 126.93p 127.00p 65689
07/01/2019 127.00p 129.97p 126.00p 126.00p 68177
04/01/2019 129.50p 129.50p 126.58p 128.00p 629678
03/01/2019 130.50p 130.50p 127.00p 127.00p 64053
02/01/2019 127.00p 131.00p 124.63p 131.00p 80120
31/12/2018 127.00p 128.50p 124.00p 127.00p 63218
28/12/2018 125.00p 127.63p 125.00p 125.00p 79263
27/12/2018 125.00p 127.50p 124.50p 127.00p 63596
24/12/2018 128.50p 128.50p 124.00p 125.50p 70938
21/12/2018 130.50p 130.50p 126.00p 130.00p 135070
20/12/2018 130.50p 130.75p 126.39p 130.50p 166751
19/12/2018 134.00p 134.00p 131.50p 134.00p 39307
18/12/2018 135.00p 135.00p 132.50p 134.00p 110424
17/12/2018 135.00p 137.60p 135.00p 135.50p 32853
14/12/2018 137.50p 137.50p 135.52p 137.50p 36147
13/12/2018 140.00p 140.30p 138.00p 140.00p 36023
12/12/2018 143.00p 143.00p 138.42p 140.25p 168874
11/12/2018 140.00p 141.50p 137.84p 141.00p 108624
10/12/2018 142.50p 143.00p 139.30p 142.00p 199115
07/12/2018 142.08p 142.08p 141.02p 141.75p 30565
06/12/2018 142.00p 142.00p 139.13p 141.50p 40111
05/12/2018 142.00p 142.50p 139.35p 142.50p 19206
04/12/2018 142.00p 144.00p 140.00p 143.00p 120859
03/12/2018 143.50p 144.00p 142.39p 144.00p 39747
30/11/2018 138.50p 141.74p 138.50p 141.00p 36210
29/11/2018 141.50p 141.50p 138.50p 139.75p 35634
28/11/2018 138.50p 140.00p 137.88p 140.00p 28008
27/11/2018 138.00p 138.00p 137.53p 138.00p 45827
26/11/2018 136.51p 138.59p 136.51p 137.75p 49534
23/11/2018 139.00p 139.00p 136.00p 136.50p 35153
22/11/2018 138.50p 139.54p 136.22p 136.50p 40165
21/11/2018 139.00p 139.00p 137.32p 139.00p 29437
20/11/2018 138.50p 138.50p 136.00p 136.50p 93426
19/11/2018 140.00p 140.00p 137.57p 139.00p 160966
16/11/2018 140.00p 140.45p 137.00p 139.00p 45261
15/11/2018 139.00p 141.02p 137.74p 141.00p 82157
14/11/2018 140.50p 142.00p 137.56p 138.50p 111083
13/11/2018 140.50p 143.50p 140.50p 141.00p 124045
12/11/2018 145.00p 145.00p 142.00p 143.00p 76911
09/11/2018 142.50p 144.35p 140.78p 141.50p 287825
08/11/2018 143.50p 145.46p 143.50p 143.50p 107851
07/11/2018 143.00p 144.66p 142.50p 143.25p 40802
06/11/2018 142.50p 145.49p 142.50p 143.00p 313486
05/11/2018 146.00p 146.00p 142.50p 142.50p 212835
02/11/2018 143.00p 146.72p 143.00p 145.00p 269390
01/11/2018 143.50p 144.00p 141.00p 141.00p 91492
31/10/2018 145.00p 145.24p 141.50p 142.50p 85343
30/10/2018 144.00p 144.00p 140.00p 140.00p 163909
29/10/2018 142.50p 143.00p 140.50p 141.25p 228040
26/10/2018 142.50p 144.75p 140.21p 141.00p 164906
25/10/2018 145.00p 147.00p 141.00p 145.00p 394682
24/10/2018 149.50p 149.50p 147.55p 148.25p 57211
23/10/2018 147.00p 149.63p 144.00p 147.50p 2706897
22/10/2018 150.00p 153.19p 150.00p 151.25p 62457
19/10/2018 149.50p 152.20p 149.00p 150.25p 56435
18/10/2018 150.00p 153.00p 149.50p 149.50p 193802
17/10/2018 153.00p 154.25p 151.00p 151.00p 56393
16/10/2018 149.50p 151.98p 148.50p 151.00p 67232
15/10/2018 150.00p 151.65p 149.76p 150.00p 21467
12/10/2018 150.00p 153.97p 149.46p 151.00p 182634
11/10/2018 150.00p 150.50p 146.00p 149.00p 501966
10/10/2018 158.00p 158.00p 154.00p 154.00p 356859
09/10/2018 157.00p 159.45p 156.68p 156.75p 268662
08/10/2018 160.00p 163.00p 159.50p 159.50p 56782
05/10/2018 162.00p 163.00p 161.00p 161.00p 53727
04/10/2018 167.00p 167.00p 161.00p 161.00p 106704
03/10/2018 167.00p 167.86p 164.00p 164.00p 380977
02/10/2018 165.00p 167.00p 163.50p 167.00p 227333
01/10/2018 165.50p 165.50p 163.50p 164.00p 563498
28/09/2018 162.00p 165.89p 162.00p 164.00p 156927
27/09/2018 162.00p 162.00p 159.90p 162.00p 37622
26/09/2018 160.00p 161.93p 160.00p 161.50p 65869
25/09/2018 158.50p 160.50p 158.20p 160.25p 84374
24/09/2018 158.00p 158.00p 154.50p 156.50p 122950
21/09/2018 156.00p 157.00p 154.00p 157.00p 257578
20/09/2018 153.00p 156.00p 152.25p 154.00p 208008
19/09/2018 153.00p 153.00p 152.00p 152.00p 2542922
18/09/2018 152.00p 152.00p 151.42p 151.50p 259848
17/09/2018 151.00p 151.74p 150.91p 151.00p 384729
14/09/2018 150.50p 153.47p 150.50p 151.50p 330453
13/09/2018 151.50p 153.30p 150.58p 151.00p 150113
12/09/2018 154.00p 154.00p 149.86p 154.00p 175492
11/09/2018 152.50p 152.50p 149.50p 152.00p 82773
10/09/2018 151.50p 153.32p 150.00p 150.00p 183106
07/09/2018 155.00p 155.00p 148.50p 154.50p 120776
06/09/2018 155.00p 155.04p 153.50p 154.00p 79328
05/09/2018 153.50p 158.00p 151.50p 152.00p 100363
04/09/2018 157.00p 157.80p 155.40p 156.25p 246261
03/09/2018 153.50p 156.97p 153.37p 156.00p 96455
31/08/2018 153.00p 155.48p 153.00p 153.00p 26501
30/08/2018 155.50p 155.50p 153.31p 155.00p 38826
29/08/2018 153.28p 154.75p 153.28p 154.75p 18378
28/08/2018 154.50p 155.00p 152.60p 154.75p 74038
24/08/2018 152.00p 153.04p 152.00p 152.50p 55683
23/08/2018 153.50p 154.00p 152.00p 152.00p 121581
22/08/2018 154.00p 154.45p 152.80p 153.25p 48193
21/08/2018 154.50p 154.50p 153.00p 154.50p 60825
20/08/2018 157.50p 157.50p 154.15p 157.00p 34512
17/08/2018 156.11p 156.24p 155.30p 155.50p 38968
16/08/2018 155.00p 156.85p 154.50p 155.00p 100210
15/08/2018 156.00p 157.10p 155.62p 156.50p 76246
14/08/2018 159.00p 159.00p 155.50p 156.50p 22628
13/08/2018 154.88p 158.95p 154.50p 156.25p 120487
10/08/2018 160.50p 160.50p 156.50p 158.00p 50220
09/08/2018 160.50p 161.50p 157.20p 158.25p 57308
08/08/2018 156.46p 158.98p 156.46p 158.50p 46984
07/08/2018 159.00p 159.00p 156.00p 156.00p 44353
06/08/2018 157.00p 161.00p 155.00p 155.00p 331932
03/08/2018 161.00p 161.00p 157.50p 158.00p 112936
02/08/2018 159.00p 160.00p 156.75p 158.50p 96365
01/08/2018 160.50p 161.00p 157.18p 158.25p 109740

*Close Price adjusted for both dividends and splits