JPMorgan Japanese Inv Trust (JFJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japanese Inv Trust

Date Open High Low Close* Volume
24/12/2025 708.00p 708.00p 699.00p 705.00p 27667
23/12/2025 691.00p 707.00p 691.00p 706.00p 364143
22/12/2025 698.00p 708.00p 694.00p 697.00p 161068
19/12/2025 711.00p 712.00p 702.00p 702.00p 197607
18/12/2025 706.00p 708.00p 697.00p 708.00p 634064
17/12/2025 712.00p 716.00p 700.45p 707.00p 340846
16/12/2025 710.00p 722.00p 708.00p 713.00p 697309
15/12/2025 706.00p 726.00p 706.00p 723.00p 189434
12/12/2025 717.00p 720.50p 713.00p 714.00p 224021
11/12/2025 716.00p 729.00p 707.00p 711.00p 123220
10/12/2025 720.00p 724.00p 713.00p 718.00p 136876
09/12/2025 720.00p 728.00p 719.00p 722.00p 162661
08/12/2025 722.00p 732.00p 720.00p 723.00p 242298
05/12/2025 731.00p 733.00p 723.00p 726.00p 108226
04/12/2025 729.00p 731.00p 725.00p 729.00p 235701
03/12/2025 716.00p 732.00p 711.00p 720.00p 228704
02/12/2025 721.00p 731.00p 719.00p 723.00p 102102
01/12/2025 715.00p 732.00p 715.00p 728.00p 264800
28/11/2025 729.00p 735.00p 725.34p 735.00p 179015
27/11/2025 729.00p 729.00p 722.00p 726.00p 222770
26/11/2025 722.00p 724.00p 713.84p 723.00p 199158
25/11/2025 713.00p 718.00p 704.00p 711.00p 186598
24/11/2025 715.00p 717.00p 708.20p 710.00p 280093
21/11/2025 710.00p 714.00p 700.00p 711.00p 377709
20/11/2025 716.00p 722.00p 706.00p 712.00p 327524
19/11/2025 718.00p 718.00p 708.00p 711.00p 155351
18/11/2025 728.00p 728.00p 705.00p 715.00p 262149
17/11/2025 748.00p 748.00p 732.00p 736.00p 284498
14/11/2025 730.00p 747.00p 730.00p 747.00p 341978
13/11/2025 742.00p 746.00p 734.00p 735.00p 224235
12/11/2025 740.00p 745.00p 738.00p 745.00p 375374
11/11/2025 733.00p 741.00p 733.00p 735.00p 245217
10/11/2025 732.00p 739.00p 730.30p 738.00p 197589
07/11/2025 731.00p 734.00p 726.00p 727.00p 327939
06/11/2025 740.00p 744.00p 729.00p 732.00p 358636
05/11/2025 741.00p 744.00p 732.00p 740.00p 340355
04/11/2025 750.00p 750.00p 736.80p 745.00p 291029
03/11/2025 750.00p 750.00p 742.00p 747.00p 196579
31/10/2025 740.00p 749.00p 738.89p 745.00p 172922
30/10/2025 737.00p 741.00p 731.00p 738.00p 318339
29/10/2025 735.00p 735.00p 730.00p 734.00p 305414
28/10/2025 729.00p 733.00p 721.00p 729.00p 704750
27/10/2025 720.00p 729.00p 717.37p 727.00p 240053
24/10/2025 711.00p 719.00p 705.00p 719.00p 113233
23/10/2025 706.00p 712.00p 703.61p 710.00p 244581
22/10/2025 700.00p 709.00p 700.00p 708.00p 460359
21/10/2025 700.00p 708.00p 700.00p 707.00p 228311
20/10/2025 700.00p 709.00p 700.00p 708.00p 283917
17/10/2025 686.00p 695.00p 679.00p 695.00p 168402
16/10/2025 690.00p 691.00p 686.00p 691.00p 421802
15/10/2025 685.00p 695.20p 682.00p 692.00p 197095
14/10/2025 668.00p 684.00p 668.00p 683.00p 275851
13/10/2025 679.00p 681.00p 669.00p 678.00p 239823
10/10/2025 704.00p 704.00p 673.20p 675.00p 253588
09/10/2025 708.00p 708.00p 700.00p 705.00p 364691
08/10/2025 700.00p 706.00p 695.67p 700.00p 390547
07/10/2025 700.00p 710.00p 696.00p 696.00p 167499
06/10/2025 700.00p 710.00p 699.13p 703.00p 294677
03/10/2025 686.00p 693.10p 681.00p 690.00p 167392
02/10/2025 684.00p 685.00p 681.00p 684.00p 241853
01/10/2025 688.00p 688.00p 676.90p 684.00p 551052
30/09/2025 685.00p 688.00p 682.40p 686.00p 268208
29/09/2025 687.00p 689.00p 682.64p 689.00p 243031
26/09/2025 683.00p 686.00p 679.00p 684.00p 250370
25/09/2025 680.00p 683.34p 676.00p 683.00p 305368
24/09/2025 685.00p 685.00p 679.00p 684.00p 119245
23/09/2025 677.00p 683.55p 677.00p 683.00p 482276
22/09/2025 681.00p 684.00p 677.00p 680.00p 307351
19/09/2025 685.00p 687.00p 676.00p 676.00p 287672
18/09/2025 688.00p 691.00p 685.00p 688.00p 390220
17/09/2025 687.00p 694.00p 683.00p 686.00p 217343
16/09/2025 690.00p 690.00p 689.00p 687.00p 239707
15/09/2025 690.00p 691.00p 684.00p 689.00p 401642
12/09/2025 687.00p 692.00p 685.00p 689.00p 186495
11/09/2025 679.00p 680.00p 679.00p 688.00p 142444
10/09/2025 679.00p 683.00p 674.60p 680.00p 148735
09/09/2025 677.00p 679.00p 672.80p 677.00p 151085
08/09/2025 672.00p 681.00p 665.00p 678.00p 237846
05/09/2025 670.00p 672.00p 665.00p 672.00p 277074
04/09/2025 665.00p 668.40p 662.00p 665.00p 111202
03/09/2025 666.00p 672.00p 661.00p 661.00p 187717
02/09/2025 670.00p 674.00p 663.00p 667.00p 232945
01/09/2025 670.00p 676.93p 666.60p 672.00p 221834
29/08/2025 678.00p 682.00p 666.56p 669.00p 173973
28/08/2025 676.00p 680.00p 672.00p 678.00p 75388
27/08/2025 672.00p 677.00p 668.00p 672.00p 232896
26/08/2025 675.00p 678.00p 670.66p 673.00p 145554
22/08/2025 685.00p 685.00p 676.00p 685.00p 98129
21/08/2025 682.00p 685.00p 675.00p 677.00p 219057
20/08/2025 685.00p 690.51p 678.90p 684.00p 229796
19/08/2025 698.00p 698.00p 691.00p 692.00p 338217
18/08/2025 690.00p 698.00p 683.78p 698.00p 196808
15/08/2025 678.00p 689.10p 672.00p 689.00p 153805
14/08/2025 676.00p 678.00p 669.00p 676.00p 360004
13/08/2025 669.00p 677.00p 668.99p 677.00p 906485
12/08/2025 667.00p 669.00p 660.00p 667.00p 172693
11/08/2025 669.00p 669.00p 656.00p 659.00p 144759
08/08/2025 667.00p 667.00p 655.00p 659.00p 259166
07/08/2025 639.00p 663.00p 639.00p 656.00p 306909
06/08/2025 647.00p 651.00p 640.00p 650.00p 245579
05/08/2025 641.00p 648.00p 641.00p 645.00p 168039
04/08/2025 639.00p 645.22p 634.00p 644.00p 407072
01/08/2025 639.00p 640.00p 633.00p 639.00p 136059
31/07/2025 640.00p 649.00p 640.00p 642.00p 169833
30/07/2025 639.00p 645.00p 633.00p 641.00p 168119
29/07/2025 646.00p 646.00p 635.00p 640.00p 260707
28/07/2025 661.00p 661.00p 635.68p 636.00p 215661
25/07/2025 661.00p 661.00p 650.00p 652.00p 63662
24/07/2025 656.00p 661.00p 651.00p 656.00p 116888
23/07/2025 632.00p 650.00p 632.00p 650.00p 311536
22/07/2025 620.00p 626.00p 620.00p 624.00p 325303
21/07/2025 621.00p 627.00p 621.00p 625.00p 156402
18/07/2025 629.00p 629.00p 621.00p 626.00p 179328
17/07/2025 627.00p 627.18p 620.00p 627.00p 261403
16/07/2025 624.00p 630.00p 620.00p 620.00p 193585
15/07/2025 630.00p 632.00p 624.00p 624.00p 317212
14/07/2025 626.00p 631.00p 624.52p 625.00p 84028
11/07/2025 628.00p 635.00p 624.00p 625.00p 167170
10/07/2025 632.00p 634.00p 628.00p 628.00p 384636
09/07/2025 629.00p 635.00p 629.00p 629.00p 121139
08/07/2025 633.00p 634.00p 631.00p 632.00p 227393
07/07/2025 640.00p 640.00p 631.00p 632.00p 263698
04/07/2025 638.00p 645.00p 634.00p 637.00p 169122
03/07/2025 646.00p 647.00p 638.73p 641.00p 431803
02/07/2025 644.00p 650.00p 640.00p 643.00p 764918
01/07/2025 654.00p 654.00p 645.00p 647.00p 246746
30/06/2025 655.00p 656.00p 651.00p 654.00p 188023
27/06/2025 640.00p 655.00p 640.00p 655.00p 184616
26/06/2025 635.00p 639.06p 632.00p 638.00p 191085
25/06/2025 631.00p 633.00p 627.00p 633.00p 171746
24/06/2025 627.00p 631.00p 623.28p 628.00p 181321
23/06/2025 624.00p 629.50p 621.00p 623.00p 278380
20/06/2025 629.00p 635.00p 623.00p 623.00p 751102
19/06/2025 637.00p 637.00p 630.00p 631.00p 218447
18/06/2025 626.00p 635.00p 626.00p 635.00p 245471
17/06/2025 626.00p 626.00p 620.00p 625.00p 132725
16/06/2025 624.00p 625.00p 618.74p 624.00p 163443
13/06/2025 626.00p 626.00p 619.00p 619.00p 136169
12/06/2025 626.00p 632.00p 623.96p 628.00p 156732
11/06/2025 634.00p 634.00p 626.00p 626.00p 90466
10/06/2025 625.00p 634.00p 625.00p 627.00p 99290
09/06/2025 628.00p 631.00p 624.78p 628.00p 124459
06/06/2025 620.00p 627.00p 616.63p 626.00p 158342
05/06/2025 622.00p 624.00p 617.00p 620.00p 118549
04/06/2025 620.00p 623.00p 618.70p 622.00p 332831
03/06/2025 621.00p 623.00p 617.00p 618.00p 145543
02/06/2025 615.00p 621.00p 609.00p 621.00p 191331
30/05/2025 613.00p 618.00p 606.00p 615.00p 215501
29/05/2025 612.00p 616.00p 607.00p 614.00p 260458
28/05/2025 614.00p 614.00p 605.24p 608.00p 313545
27/05/2025 595.00p 614.00p 595.00p 610.00p 440216
23/05/2025 605.00p 605.00p 591.33p 602.00p 248513
22/05/2025 608.00p 608.00p 597.30p 599.00p 206427
21/05/2025 609.00p 611.00p 601.00p 601.00p 193075
20/05/2025 609.00p 612.90p 603.00p 609.00p 264099
19/05/2025 614.00p 615.00p 605.00p 606.00p 252514
16/05/2025 604.00p 614.00p 604.00p 614.00p 64914
15/05/2025 614.00p 614.00p 604.00p 608.00p 87201
14/05/2025 611.00p 611.00p 605.00p 606.00p 150783
13/05/2025 611.00p 611.00p 602.25p 610.00p 79245
12/05/2025 603.00p 614.00p 594.29p 606.00p 121035
09/05/2025 600.00p 603.00p 594.36p 599.00p 99155
08/05/2025 593.00p 601.00p 593.00p 596.00p 314969
07/05/2025 590.00p 600.00p 590.00p 595.00p 139706
06/05/2025 590.00p 601.00p 587.27p 597.00p 280321
02/05/2025 585.00p 594.00p 584.80p 589.00p 256588
01/05/2025 580.00p 588.00p 574.00p 588.00p 130888
30/04/2025 578.00p 584.00p 573.00p 577.00p 117956
29/04/2025 570.00p 578.00p 569.80p 576.00p 118143
28/04/2025 571.00p 580.00p 570.13p 573.00p 303904
25/04/2025 575.00p 575.00p 566.30p 572.00p 68759
24/04/2025 566.00p 571.00p 562.42p 569.00p 150009
23/04/2025 562.00p 569.00p 554.00p 566.00p 157172
22/04/2025 555.00p 558.00p 549.75p 555.00p 98795
17/04/2025 548.00p 555.00p 543.00p 555.00p 65121
16/04/2025 549.00p 550.00p 540.00p 549.00p 155664
15/04/2025 542.00p 551.00p 539.96p 551.00p 232965
14/04/2025 536.00p 546.00p 534.00p 544.00p 209596
11/04/2025 527.00p 544.00p 524.00p 531.00p 323053
10/04/2025 540.00p 552.00p 531.00p 534.00p 365864
09/04/2025 516.00p 519.00p 499.50p 510.00p 287832
08/04/2025 507.00p 535.00p 507.00p 526.00p 338010
07/04/2025 491.00p 511.00p 475.54p 493.00p 445212
04/04/2025 525.00p 535.00p 499.62p 510.00p 412616
03/04/2025 546.00p 550.00p 528.00p 530.00p 364237
02/04/2025 555.00p 563.00p 555.00p 562.00p 297780
01/04/2025 559.00p 564.00p 555.00p 564.00p 290156
31/03/2025 556.00p 562.00p 553.53p 562.00p 518813
28/03/2025 578.00p 579.00p 565.88p 570.00p 189692
27/03/2025 580.00p 583.00p 578.00p 581.00p 222617
26/03/2025 587.00p 587.00p 580.00p 582.00p 201139
25/03/2025 580.00p 586.00p 580.00p 583.00p 191452
24/03/2025 587.00p 587.00p 580.00p 583.00p 331719
21/03/2025 588.00p 588.00p 581.00p 582.00p 643175
20/03/2025 586.00p 588.00p 583.43p 585.00p 558885
19/03/2025 585.00p 587.00p 579.00p 586.00p 593081
18/03/2025 580.00p 585.00p 579.00p 581.00p 212691
17/03/2025 583.00p 584.21p 576.00p 583.00p 195872
14/03/2025 574.00p 581.00p 568.00p 579.00p 184166
13/03/2025 566.00p 571.00p 565.00p 571.00p 478108

*Close Price adjusted for both dividends and splits