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
26/11/2018 402.00p 403.00p 398.00p 401.00p 59848
23/11/2018 395.00p 400.00p 394.00p 394.00p 43467
22/11/2018 399.00p 400.00p 396.00p 398.00p 78018
21/11/2018 396.00p 405.00p 396.00p 403.00p 38836
20/11/2018 401.00p 406.00p 396.00p 396.00p 76962
19/11/2018 402.00p 410.00p 402.00p 409.00p 147803
16/11/2018 411.00p 411.00p 397.00p 404.00p 162895
15/11/2018 401.00p 410.00p 401.00p 408.00p 96325
14/11/2018 409.00p 409.00p 397.00p 398.00p 65453
13/11/2018 406.00p 412.00p 405.00p 406.00p 60489
12/11/2018 410.00p 415.00p 406.00p 406.00p 64246
09/11/2018 411.00p 413.00p 410.12p 413.00p 78448
08/11/2018 414.00p 417.02p 414.00p 415.00p 79295
07/11/2018 409.00p 414.00p 404.00p 413.00p 268903
06/11/2018 403.00p 408.00p 399.00p 406.00p 151887
05/11/2018 401.00p 402.00p 398.00p 402.00p 675344
02/11/2018 404.00p 409.00p 397.00p 397.00p 79181
01/11/2018 402.00p 403.00p 397.00p 400.00p 242325
31/10/2018 400.00p 405.00p 400.00p 402.00p 214074
30/10/2018 395.00p 400.00p 394.00p 394.00p 57005
29/10/2018 400.00p 400.00p 394.00p 394.00p 75054
26/10/2018 407.00p 407.00p 395.90p 398.00p 68367
25/10/2018 407.00p 432.00p 402.00p 406.00p 171866
24/10/2018 421.00p 421.00p 412.00p 412.00p 64402
23/10/2018 423.00p 423.32p 412.00p 412.00p 98364
22/10/2018 425.00p 434.00p 425.00p 428.00p 48384
19/10/2018 431.00p 431.00p 423.00p 428.00p 172875
18/10/2018 431.00p 431.00p 426.00p 428.00p 56447
17/10/2018 437.00p 437.00p 428.00p 430.00p 81179
16/10/2018 434.00p 434.00p 426.00p 429.00p 88140
15/10/2018 432.00p 434.00p 426.00p 432.00p 74273
12/10/2018 431.00p 440.00p 426.00p 437.00p 162945
11/10/2018 428.00p 435.00p 420.69p 428.00p 193764
10/10/2018 448.00p 450.00p 438.00p 438.00p 120050
09/10/2018 453.00p 454.00p 445.00p 448.00p 63420
08/10/2018 452.00p 453.00p 448.51p 449.00p 82001
05/10/2018 451.00p 460.00p 451.00p 455.00p 157481
04/10/2018 460.00p 462.00p 456.00p 456.00p 151420
03/10/2018 462.00p 463.00p 461.99p 463.00p 69145
02/10/2018 464.00p 464.00p 459.00p 460.00p 128329
01/10/2018 460.00p 464.10p 459.00p 462.00p 515254
28/09/2018 460.00p 462.00p 456.00p 458.00p 175171
27/09/2018 461.00p 461.00p 453.00p 454.00p 55340
26/09/2018 455.00p 460.00p 454.00p 455.00p 726387
25/09/2018 456.00p 459.40p 454.00p 455.00p 81458
24/09/2018 455.00p 457.83p 451.00p 452.00p 43011
21/09/2018 463.00p 463.00p 456.00p 458.00p 135718
20/09/2018 457.00p 462.00p 452.48p 458.00p 140240
19/09/2018 450.00p 458.00p 450.00p 458.00p 164474
18/09/2018 455.00p 455.00p 448.00p 454.00p 480676
17/09/2018 454.00p 454.00p 445.64p 447.00p 67045
14/09/2018 452.00p 454.00p 449.30p 452.00p 54320
13/09/2018 452.00p 459.00p 445.00p 449.00p 121773
12/09/2018 459.00p 459.00p 452.00p 454.00p 112571
11/09/2018 456.00p 458.04p 452.00p 455.00p 47730
10/09/2018 461.00p 461.75p 452.00p 452.00p 27869
07/09/2018 461.00p 465.02p 455.00p 457.00p 192891
06/09/2018 458.00p 461.00p 457.00p 460.00p 38110
05/09/2018 457.00p 465.00p 455.00p 455.00p 71855
04/09/2018 461.00p 465.00p 458.25p 465.00p 36266
03/09/2018 459.00p 462.00p 455.00p 462.00p 53515
31/08/2018 453.00p 459.00p 450.35p 455.00p 52906
30/08/2018 453.00p 458.00p 451.00p 452.00p 56463
29/08/2018 454.00p 456.96p 451.50p 454.00p 57198
28/08/2018 450.00p 457.00p 448.54p 456.00p 115253
24/08/2018 448.00p 450.00p 448.00p 449.00p 130212
23/08/2018 448.00p 450.30p 446.45p 448.00p 279868
22/08/2018 454.00p 454.60p 447.00p 447.00p 165169
21/08/2018 453.00p 456.00p 453.00p 454.00p 98939
20/08/2018 460.00p 460.00p 452.00p 452.00p 113288
17/08/2018 458.00p 458.96p 453.00p 456.00p 67139
16/08/2018 456.00p 457.00p 453.98p 455.00p 95664
15/08/2018 467.00p 467.00p 453.00p 453.00p 72991
14/08/2018 468.00p 470.61p 464.11p 466.00p 90891
13/08/2018 467.00p 467.00p 461.00p 464.00p 107281
10/08/2018 465.00p 470.00p 464.90p 470.00p 148181
09/08/2018 468.00p 468.00p 463.00p 466.00p 75889
08/08/2018 462.00p 468.00p 462.00p 466.00p 104009
07/08/2018 461.00p 467.00p 461.00p 466.00p 81055
06/08/2018 462.00p 464.25p 459.00p 459.00p 180664
03/08/2018 464.00p 464.86p 460.00p 461.00p 114939
02/08/2018 463.00p 465.00p 459.20p 461.00p 1318946
01/08/2018 458.00p 464.00p 458.00p 461.00p 406457
31/07/2018 463.00p 464.70p 457.00p 459.00p 170048
30/07/2018 464.00p 466.75p 462.55p 463.00p 185310
27/07/2018 464.00p 468.00p 462.78p 468.00p 167461
26/07/2018 460.00p 465.00p 460.00p 462.00p 109436
25/07/2018 460.00p 460.00p 454.00p 460.00p 56490
24/07/2018 460.00p 460.00p 455.00p 457.00p 76218
23/07/2018 455.00p 459.53p 454.80p 458.00p 138574
20/07/2018 454.00p 460.00p 454.00p 460.00p 85596
19/07/2018 452.00p 457.00p 451.75p 457.00p 822045
18/07/2018 451.00p 455.61p 450.00p 455.00p 149460
17/07/2018 454.00p 454.00p 449.00p 452.00p 97722
16/07/2018 455.00p 455.00p 450.79p 451.00p 77578
13/07/2018 453.00p 457.00p 451.56p 452.00p 296653
12/07/2018 452.00p 454.00p 448.00p 449.00p 95521
11/07/2018 454.00p 454.99p 451.00p 453.00p 31191
10/07/2018 455.00p 457.44p 454.75p 457.00p 74162
09/07/2018 454.00p 456.00p 452.00p 452.00p 214804
06/07/2018 452.00p 454.10p 450.00p 450.00p 35857
05/07/2018 453.00p 456.00p 450.70p 453.00p 40045
04/07/2018 457.00p 458.00p 453.00p 458.00p 74210
03/07/2018 461.00p 465.00p 454.66p 456.00p 78255
02/07/2018 465.00p 465.00p 457.00p 457.00p 144718
29/06/2018 469.00p 472.00p 466.00p 468.00p 78850
28/06/2018 473.00p 473.00p 467.86p 471.00p 50589
27/06/2018 471.00p 472.00p 466.08p 472.00p 110477
26/06/2018 466.00p 471.00p 466.00p 471.00p 71788
25/06/2018 468.00p 469.00p 466.61p 468.00p 105540
22/06/2018 458.00p 471.00p 458.00p 470.00p 43853
21/06/2018 465.00p 469.94p 459.00p 462.00p 82984
20/06/2018 464.00p 469.00p 464.00p 465.00p 53137
19/06/2018 459.00p 467.00p 459.00p 463.00p 85729
18/06/2018 470.00p 471.00p 467.05p 468.00p 24961
15/06/2018 465.00p 472.00p 465.00p 472.00p 178137
14/06/2018 465.00p 470.50p 465.00p 469.00p 146477
13/06/2018 470.00p 471.00p 467.00p 467.00p 98560
12/06/2018 469.00p 470.00p 468.00p 469.00p 188447
11/06/2018 463.00p 470.00p 463.00p 468.00p 46325
08/06/2018 470.00p 470.00p 462.97p 467.00p 598385
07/06/2018 460.00p 471.00p 460.00p 471.00p 225457
06/06/2018 464.00p 465.00p 460.00p 463.00p 379820
05/06/2018 466.00p 466.00p 460.00p 462.00p 49184
04/06/2018 458.00p 464.00p 458.00p 464.00p 263079
01/06/2018 461.00p 461.00p 457.00p 457.00p 51303
31/05/2018 459.00p 459.00p 454.80p 457.00p 50961
30/05/2018 455.00p 461.00p 453.00p 455.00p 176933
29/05/2018 455.00p 460.00p 454.00p 456.00p 83835
25/05/2018 455.00p 458.00p 451.84p 458.00p 34370
24/05/2018 455.00p 455.00p 452.00p 452.00p 67906
23/05/2018 450.00p 459.00p 450.00p 451.00p 124600
22/05/2018 462.00p 462.00p 455.70p 456.00p 59405
21/05/2018 456.00p 459.00p 455.45p 458.00p 125532
18/05/2018 454.00p 458.00p 453.00p 453.00p 64178
17/05/2018 454.00p 460.00p 454.00p 454.00p 87064
16/05/2018 452.00p 460.00p 451.00p 460.00p 90110
15/05/2018 450.00p 458.00p 450.00p 454.00p 81968
14/05/2018 450.00p 459.00p 450.00p 458.00p 751422
11/05/2018 458.00p 458.00p 449.00p 456.00p 79149
10/05/2018 458.00p 458.00p 451.71p 452.00p 63855
09/05/2018 456.00p 458.00p 451.00p 458.00p 68633
08/05/2018 451.00p 455.60p 451.00p 455.00p 88099
04/05/2018 441.00p 456.00p 441.00p 456.00p 81953
03/05/2018 445.00p 447.90p 438.00p 447.00p 72218
02/05/2018 440.00p 448.00p 438.64p 447.00p 83392
01/05/2018 437.00p 444.00p 437.00p 440.00p 88632
30/04/2018 437.00p 442.00p 435.00p 437.00p 104590
27/04/2018 429.00p 436.70p 429.00p 436.00p 417056
26/04/2018 430.00p 432.81p 427.57p 430.00p 123292
25/04/2018 433.00p 434.82p 430.00p 430.00p 66643
24/04/2018 441.00p 441.00p 434.00p 435.00p 205824
23/04/2018 441.00p 441.00p 433.00p 435.00p 132659
20/04/2018 431.00p 441.00p 431.00p 436.00p 89716
19/04/2018 435.00p 436.36p 433.00p 435.00p 58818
18/04/2018 432.00p 439.00p 432.00p 436.00p 51332
17/04/2018 435.00p 438.22p 432.00p 432.00p 143913
16/04/2018 443.00p 443.00p 435.00p 435.00p 74352
13/04/2018 439.00p 442.00p 435.96p 437.00p 72810
12/04/2018 447.00p 447.00p 438.84p 439.00p 163094
11/04/2018 449.00p 449.00p 440.00p 443.00p 109441
10/04/2018 442.00p 449.00p 442.00p 448.00p 89524
09/04/2018 447.00p 449.00p 441.00p 446.00p 84342
06/04/2018 443.00p 449.00p 442.00p 442.00p 74307
05/04/2018 443.00p 445.00p 442.00p 444.00p 225855
04/04/2018 445.00p 447.00p 442.00p 442.00p 404843
03/04/2018 440.00p 450.00p 431.00p 450.00p 1072139
29/03/2018 435.00p 442.00p 427.00p 442.00p 230650
28/03/2018 433.00p 435.00p 429.00p 429.00p 144381
27/03/2018 434.00p 445.52p 434.00p 437.00p 181659
26/03/2018 436.00p 436.00p 425.00p 430.00p 144497
23/03/2018 435.00p 435.00p 424.00p 435.00p 2239913
22/03/2018 445.00p 445.00p 438.00p 440.00p 295402
21/03/2018 443.00p 446.00p 436.00p 443.00p 241866
20/03/2018 437.00p 441.00p 436.00p 438.50p 71608
19/03/2018 436.00p 444.46p 436.00p 437.00p 155832
16/03/2018 437.00p 445.00p 436.00p 445.00p 111729
15/03/2018 436.00p 444.91p 436.00p 440.00p 62047
14/03/2018 436.00p 443.00p 436.00p 440.00p 37909
13/03/2018 439.00p 446.06p 436.00p 438.00p 28127
12/03/2018 439.00p 444.46p 439.00p 441.00p 152175
09/03/2018 435.00p 435.00p 428.00p 435.00p 56693
08/03/2018 434.00p 434.00p 426.00p 426.00p 53170
07/03/2018 425.00p 434.00p 424.82p 425.00p 64975
06/03/2018 427.00p 434.16p 427.00p 433.00p 253850
05/03/2018 425.00p 433.00p 425.00p 425.00p 165207
02/03/2018 427.00p 433.25p 426.00p 427.00p 122215
01/03/2018 439.00p 439.00p 433.00p 438.00p 54717
28/02/2018 439.00p 443.00p 432.00p 436.00p 131381
27/02/2018 435.00p 443.00p 435.00p 440.50p 93367
26/02/2018 439.00p 439.00p 433.80p 437.50p 375995
23/02/2018 436.00p 436.00p 431.00p 433.50p 44627
22/02/2018 436.00p 436.00p 430.00p 433.00p 68117
21/02/2018 440.00p 440.00p 434.01p 437.50p 294674
20/02/2018 434.00p 444.98p 428.00p 428.00p 91562
19/02/2018 443.00p 443.00p 434.00p 434.00p 118631
16/02/2018 435.00p 436.00p 428.50p 436.00p 170633
15/02/2018 429.00p 433.00p 429.00p 430.00p 74029
14/02/2018 424.00p 431.00p 422.00p 425.50p 32450
13/02/2018 426.00p 429.90p 424.00p 424.00p 152805

*Close Price adjusted for both dividends and splits