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
31/07/2018 158.00p 161.00p 156.07p 161.00p 104145
30/07/2018 158.00p 160.25p 157.50p 159.00p 99117
27/07/2018 161.00p 161.00p 159.61p 160.50p 35820
26/07/2018 160.00p 160.00p 158.50p 160.00p 98736
25/07/2018 160.00p 160.00p 158.00p 159.00p 59306
24/07/2018 159.00p 160.00p 156.50p 160.00p 217352
23/07/2018 156.00p 157.62p 155.50p 157.00p 94257
20/07/2018 156.00p 157.83p 156.00p 156.50p 44424
19/07/2018 156.50p 158.50p 155.96p 157.50p 65872
18/07/2018 157.50p 158.00p 155.52p 158.00p 662139
17/07/2018 154.00p 156.50p 153.00p 156.50p 101915
16/07/2018 154.00p 156.00p 153.55p 155.00p 140736
13/07/2018 154.50p 155.25p 152.87p 154.75p 532652
12/07/2018 151.50p 153.50p 151.50p 152.50p 144221
11/07/2018 153.31p 153.38p 152.00p 152.75p 45023
10/07/2018 155.00p 156.50p 154.25p 155.00p 48064
09/07/2018 155.50p 156.50p 154.52p 155.75p 108054
06/07/2018 157.00p 157.00p 153.04p 154.50p 66326
05/07/2018 157.50p 157.57p 153.50p 154.50p 134470
04/07/2018 158.00p 158.98p 157.50p 157.50p 126614
03/07/2018 160.50p 160.50p 158.00p 158.00p 154136
02/07/2018 158.50p 161.25p 158.20p 159.25p 132328
29/06/2018 163.50p 163.50p 161.75p 161.75p 86421
28/06/2018 164.00p 164.00p 160.50p 162.00p 41333
27/06/2018 161.00p 163.60p 161.00p 162.00p 73499
26/06/2018 160.50p 162.32p 160.50p 160.50p 93293
25/06/2018 163.50p 163.50p 161.00p 161.00p 31202
22/06/2018 161.00p 164.67p 161.00p 161.00p 307307
21/06/2018 161.00p 163.60p 161.00p 161.00p 125723
20/06/2018 164.50p 164.50p 161.00p 161.00p 68865
19/06/2018 158.00p 162.00p 158.00p 162.00p 87043
18/06/2018 164.00p 164.00p 161.52p 162.75p 112933
15/06/2018 161.50p 163.00p 161.50p 163.00p 126423
14/06/2018 163.50p 163.50p 161.00p 161.00p 26073
13/06/2018 164.00p 164.37p 161.50p 162.75p 346413
12/06/2018 161.50p 162.82p 161.00p 161.00p 74484
11/06/2018 160.50p 163.00p 160.50p 160.50p 67677
08/06/2018 162.50p 162.98p 160.00p 160.00p 55898
07/06/2018 161.00p 163.03p 161.00p 163.00p 107662
06/06/2018 163.50p 164.00p 161.00p 163.50p 224403
05/06/2018 163.50p 163.55p 162.50p 162.50p 80616
04/06/2018 164.00p 164.00p 162.00p 163.00p 232023
01/06/2018 162.50p 162.50p 161.63p 162.25p 62644
31/05/2018 161.00p 162.11p 161.00p 161.00p 171161
30/05/2018 162.00p 162.00p 160.70p 161.50p 156922
29/05/2018 162.00p 162.00p 160.52p 161.25p 116874
25/05/2018 160.50p 163.00p 160.50p 163.00p 64935
24/05/2018 160.50p 163.50p 160.50p 160.50p 95186
23/05/2018 162.00p 163.73p 160.00p 163.00p 106724
22/05/2018 161.00p 162.00p 159.50p 161.00p 154403
21/05/2018 159.00p 160.50p 158.47p 159.25p 99099
18/05/2018 158.00p 158.00p 156.02p 156.75p 50997
17/05/2018 158.00p 158.00p 155.53p 156.75p 53810
16/05/2018 155.00p 157.75p 155.00p 157.00p 117194
15/05/2018 158.00p 158.00p 155.33p 157.50p 91688
14/05/2018 158.00p 158.50p 156.65p 156.75p 202949
11/05/2018 156.00p 158.00p 156.00p 156.75p 141875
10/05/2018 154.50p 157.47p 154.50p 156.00p 85882
09/05/2018 155.00p 157.00p 153.00p 157.00p 104050
08/05/2018 153.00p 154.98p 152.04p 154.00p 158261
04/05/2018 151.40p 152.50p 151.40p 151.75p 79575
03/05/2018 151.50p 153.00p 150.86p 151.75p 56333
02/05/2018 150.00p 152.37p 149.43p 151.75p 86350
01/05/2018 150.00p 150.00p 148.72p 149.75p 155463
30/04/2018 150.50p 150.50p 148.00p 150.50p 117335
27/04/2018 150.50p 150.50p 148.75p 149.50p 57126
26/04/2018 150.00p 150.32p 148.69p 150.00p 63048
25/04/2018 148.50p 150.50p 148.50p 149.25p 116129
24/04/2018 151.00p 151.50p 149.37p 150.50p 90584
23/04/2018 149.00p 151.00p 147.90p 150.00p 155029
20/04/2018 151.00p 151.00p 150.00p 150.00p 139367
19/04/2018 151.50p 152.00p 150.00p 150.50p 221072
18/04/2018 151.50p 151.50p 150.50p 151.00p 366530
17/04/2018 150.00p 151.50p 148.66p 150.00p 728819
16/04/2018 149.00p 152.00p 147.50p 148.00p 513945
13/04/2018 147.50p 150.00p 147.50p 147.75p 1808027
12/04/2018 148.50p 151.23p 146.52p 148.50p 3637991
11/04/2018 147.00p 147.00p 145.00p 146.25p 65054
10/04/2018 147.00p 147.00p 145.00p 146.00p 116076
09/04/2018 144.48p 146.38p 144.45p 145.50p 128256
06/04/2018 145.00p 147.00p 143.88p 144.00p 74889
05/04/2018 143.50p 145.00p 141.75p 144.00p 321328
04/04/2018 142.50p 143.39p 140.00p 140.00p 161275
03/04/2018 144.50p 144.50p 142.50p 144.00p 55536
29/03/2018 142.50p 143.50p 141.50p 143.50p 360232
28/03/2018 144.50p 144.50p 139.50p 142.25p 86324
27/03/2018 142.00p 145.00p 142.00p 144.50p 173062
26/03/2018 141.00p 143.50p 138.00p 140.00p 94854
23/03/2018 142.50p 143.28p 139.50p 142.00p 146632
22/03/2018 147.00p 148.04p 144.19p 147.00p 118207
21/03/2018 149.50p 149.50p 147.00p 147.00p 33325
20/03/2018 149.50p 151.50p 148.01p 149.50p 72097
19/03/2018 151.00p 151.00p 148.00p 148.00p 100714
16/03/2018 150.00p 151.50p 149.65p 151.50p 45980
15/03/2018 149.00p 151.50p 149.00p 150.00p 35234
14/03/2018 150.50p 151.50p 149.00p 149.00p 40267
13/03/2018 151.00p 151.50p 150.50p 151.50p 17418
12/03/2018 154.00p 154.00p 150.00p 150.75p 39024
09/03/2018 152.50p 152.50p 149.17p 152.50p 24173
08/03/2018 151.50p 151.50p 148.00p 148.00p 132963
07/03/2018 151.00p 151.00p 148.00p 149.25p 29007
06/03/2018 151.00p 151.00p 148.69p 149.50p 162270
05/03/2018 149.00p 149.00p 145.67p 149.00p 29738
02/03/2018 147.50p 147.95p 144.50p 146.00p 86274
01/03/2018 150.00p 152.00p 149.00p 150.25p 122319
28/02/2018 153.00p 153.95p 150.91p 152.50p 116092
27/02/2018 154.00p 154.00p 151.25p 152.25p 27502
26/02/2018 149.00p 152.00p 149.00p 152.00p 58256
23/02/2018 148.50p 151.00p 147.52p 150.25p 37857
22/02/2018 147.00p 150.00p 147.00p 149.25p 96154
21/02/2018 149.00p 151.04p 149.00p 150.50p 36549
20/02/2018 153.00p 153.00p 150.00p 151.00p 47839
19/02/2018 151.00p 153.00p 151.00p 152.00p 68541
16/02/2018 147.50p 149.00p 145.25p 149.00p 45684
15/02/2018 148.00p 148.00p 143.06p 144.00p 74671
14/02/2018 141.00p 143.17p 141.00p 142.50p 20018
13/02/2018 145.00p 145.00p 141.00p 141.00p 62635
12/02/2018 144.00p 145.00p 142.03p 143.50p 57987
09/02/2018 141.00p 142.50p 138.00p 140.50p 139830
08/02/2018 146.00p 148.00p 142.20p 143.75p 149069
07/02/2018 144.00p 147.50p 143.00p 146.00p 107387
06/02/2018 142.00p 143.49p 138.76p 142.50p 212363
05/02/2018 152.00p 152.00p 145.00p 148.00p 228322
02/02/2018 154.00p 154.70p 152.00p 152.00p 35302
01/02/2018 156.00p 156.00p 154.00p 155.00p 19706
31/01/2018 152.50p 155.00p 152.00p 155.00p 64295
30/01/2018 157.50p 157.50p 152.50p 152.50p 143185
29/01/2018 158.00p 158.00p 156.50p 157.25p 80287
26/01/2018 157.50p 158.20p 156.46p 156.50p 77097
25/01/2018 159.50p 159.50p 157.74p 158.25p 56642
24/01/2018 160.00p 160.00p 157.67p 158.75p 109256
23/01/2018 158.00p 158.55p 157.00p 157.75p 952258
22/01/2018 157.50p 158.00p 156.73p 157.50p 188970
19/01/2018 157.00p 157.59p 157.00p 157.25p 275844
18/01/2018 158.00p 158.00p 157.00p 157.00p 22366
17/01/2018 158.50p 158.50p 157.18p 157.75p 44708
16/01/2018 158.50p 158.50p 157.00p 157.50p 102895
15/01/2018 157.00p 158.50p 157.00p 158.50p 125401
12/01/2018 158.50p 159.00p 157.50p 157.50p 139371
11/01/2018 158.50p 158.50p 157.00p 157.50p 122183
10/01/2018 157.50p 158.00p 157.10p 158.00p 2007343
09/01/2018 156.00p 157.50p 155.27p 157.00p 217368
08/01/2018 155.00p 156.00p 153.52p 154.50p 140127
05/01/2018 154.50p 154.50p 152.28p 153.50p 321547
04/01/2018 153.00p 153.00p 149.00p 151.50p 189308
03/01/2018 152.00p 152.00p 149.00p 149.00p 78338
02/01/2018 148.00p 152.00p 148.00p 151.00p 58060
29/12/2017 151.50p 151.50p 150.02p 151.50p 10994
28/12/2017 150.00p 151.50p 149.00p 151.50p 67952
27/12/2017 151.50p 151.50p 150.00p 150.25p 50685
22/12/2017 151.00p 151.12p 149.50p 149.50p 22919
21/12/2017 151.00p 151.00p 148.75p 149.63p 54007
20/12/2017 150.00p 150.63p 148.95p 149.50p 37403
19/12/2017 149.00p 149.50p 147.50p 149.00p 111875
18/12/2017 147.00p 148.00p 145.80p 148.00p 54606
15/12/2017 146.75p 147.00p 143.50p 147.00p 75806
14/12/2017 146.00p 146.50p 144.38p 146.12p 33063
13/12/2017 147.00p 147.00p 145.14p 146.75p 33344
12/12/2017 146.00p 146.00p 144.22p 146.00p 5013
11/12/2017 145.00p 146.25p 144.76p 145.62p 34829
08/12/2017 145.00p 145.00p 142.75p 144.00p 48821
07/12/2017 144.00p 144.50p 140.88p 144.50p 28585
06/12/2017 139.00p 142.50p 137.00p 139.25p 108060
05/12/2017 148.00p 148.00p 142.50p 142.50p 37237
04/12/2017 148.50p 149.25p 145.00p 145.00p 50894
01/12/2017 148.75p 148.90p 146.88p 146.88p 49008
30/11/2017 149.00p 149.00p 146.50p 149.00p 28918
29/11/2017 149.25p 149.25p 146.58p 147.87p 18403
28/11/2017 147.00p 149.00p 147.00p 148.37p 41567
27/11/2017 147.25p 148.65p 145.25p 145.50p 113836
24/11/2017 147.25p 148.49p 146.07p 148.00p 79132
23/11/2017 147.00p 147.75p 146.90p 147.00p 26036
22/11/2017 146.75p 147.92p 146.75p 147.38p 36349
21/11/2017 147.50p 147.63p 144.74p 147.38p 131130
20/11/2017 143.00p 147.00p 143.00p 145.75p 55299
17/11/2017 145.75p 146.25p 144.25p 145.12p 1878074
16/11/2017 143.00p 145.43p 143.00p 144.50p 77984
15/11/2017 146.00p 147.50p 142.56p 142.75p 107422
14/11/2017 146.00p 146.80p 145.53p 146.00p 89515
13/11/2017 147.75p 147.75p 145.35p 146.00p 237803
10/11/2017 147.75p 148.00p 146.25p 146.25p 148793
09/11/2017 148.50p 148.60p 146.00p 146.00p 206795
08/11/2017 148.50p 148.50p 147.00p 147.00p 94723
07/11/2017 148.50p 148.50p 146.25p 146.25p 152123
06/11/2017 147.00p 147.00p 145.00p 145.50p 104146
03/11/2017 146.75p 146.85p 144.75p 146.00p 125200
02/11/2017 143.00p 146.50p 142.06p 146.50p 529343
01/11/2017 141.50p 143.00p 141.20p 142.50p 211674
31/10/2017 141.00p 141.00p 138.00p 138.00p 139736
30/10/2017 138.25p 140.52p 138.01p 139.25p 192470
27/10/2017 136.25p 140.00p 136.25p 140.00p 106279
26/10/2017 137.00p 138.25p 136.55p 137.00p 115269
25/10/2017 140.00p 140.00p 136.00p 136.00p 298973
24/10/2017 140.50p 140.64p 138.00p 138.00p 92509
23/10/2017 140.00p 140.00p 138.26p 138.50p 253566
20/10/2017 139.00p 139.50p 136.25p 137.00p 133211
19/10/2017 138.75p 138.00p 135.93p 136.50p 32361
18/10/2017 138.75p 138.75p 136.00p 136.00p 45481
17/10/2017 138.00p 138.36p 136.00p 136.00p 127612
16/10/2017 136.00p 138.11p 135.25p 137.75p 139049

*Close Price adjusted for both dividends and splits