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
30/12/2016 328.50p 332.89p 328.50p 328.75p 7898
29/12/2016 328.50p 332.35p 327.80p 328.00p 28182
28/12/2016 335.00p 337.00p 326.25p 331.63p 13781
23/12/2016 334.00p 335.00p 325.00p 335.00p 67643
22/12/2016 326.00p 331.60p 326.00p 330.00p 29032
21/12/2016 326.00p 331.21p 325.00p 326.25p 19518
20/12/2016 334.00p 334.00p 325.75p 325.75p 17164
19/12/2016 326.00p 331.50p 323.40p 327.25p 23791
16/12/2016 326.00p 329.75p 320.82p 329.75p 33732
15/12/2016 326.00p 326.00p 322.00p 325.13p 52739
14/12/2016 325.00p 325.16p 320.50p 323.00p 37431
13/12/2016 321.25p 325.00p 320.25p 322.50p 56135
12/12/2016 325.50p 325.50p 317.71p 319.75p 40946
09/12/2016 318.00p 322.25p 317.00p 322.25p 32690
08/12/2016 318.00p 321.11p 317.32p 319.50p 23170
07/12/2016 317.00p 320.30p 316.25p 318.25p 10912
06/12/2016 320.50p 322.22p 316.00p 316.25p 87746
05/12/2016 320.25p 323.00p 320.00p 320.75p 18733
02/12/2016 321.25p 324.30p 320.00p 321.50p 31569
01/12/2016 335.00p 335.00p 324.00p 326.25p 26347
30/11/2016 332.00p 332.00p 328.00p 328.87p 67717
29/11/2016 334.25p 334.25p 328.00p 329.00p 30969
28/11/2016 336.00p 336.00p 328.78p 332.87p 45842
25/11/2016 334.50p 334.50p 328.00p 329.25p 10884
24/11/2016 329.25p 335.75p 329.00p 331.00p 39771
23/11/2016 337.25p 337.50p 331.00p 337.00p 35422
22/11/2016 335.00p 335.55p 331.25p 332.25p 49462
21/11/2016 333.25p 335.00p 331.00p 331.00p 46768
18/11/2016 333.00p 336.45p 331.25p 334.00p 54908
17/11/2016 335.25p 337.00p 332.61p 336.00p 28921
16/11/2016 340.00p 344.50p 337.00p 337.00p 16131
15/11/2016 346.00p 346.00p 336.00p 338.00p 20234
14/11/2016 340.00p 345.50p 340.00p 345.50p 23629
11/11/2016 338.00p 341.75p 334.00p 337.00p 34048
10/11/2016 349.00p 352.04p 340.00p 341.25p 26428
09/11/2016 338.75p 340.00p 330.00p 338.75p 64071
08/11/2016 345.50p 345.50p 341.25p 343.00p 22021
07/11/2016 342.50p 347.75p 342.00p 343.37p 53392
04/11/2016 348.00p 349.38p 341.50p 342.50p 128644
03/11/2016 348.00p 351.19p 348.00p 348.75p 92018
02/11/2016 349.00p 351.65p 349.00p 350.00p 82602
01/11/2016 349.00p 354.00p 349.00p 352.50p 191722
31/10/2016 353.00p 353.75p 349.05p 353.75p 55585
28/10/2016 352.25p 352.60p 349.53p 352.25p 24701
27/10/2016 352.28p 353.29p 349.63p 352.00p 24898
26/10/2016 351.50p 352.87p 348.89p 352.38p 76858
25/10/2016 354.00p 354.50p 351.85p 354.50p 26440
24/10/2016 352.00p 353.85p 351.55p 352.50p 23413
21/10/2016 353.25p 354.73p 351.50p 352.00p 99217
20/10/2016 349.50p 353.88p 349.50p 352.00p 56528
19/10/2016 348.00p 351.65p 346.56p 350.00p 68608
18/10/2016 347.00p 348.95p 346.00p 347.00p 77888
17/10/2016 345.50p 346.50p 343.37p 345.50p 39558
14/10/2016 342.25p 346.00p 342.00p 342.00p 58358
13/10/2016 342.00p 345.96p 342.00p 342.00p 275814
12/10/2016 346.00p 347.00p 343.00p 344.25p 60484
11/10/2016 343.00p 347.00p 343.00p 344.75p 36517
10/10/2016 343.00p 347.00p 343.00p 347.00p 38645
07/10/2016 342.00p 346.75p 341.00p 345.25p 67867
06/10/2016 341.25p 344.34p 341.00p 342.00p 50951
05/10/2016 343.00p 348.00p 341.75p 342.25p 149213
04/10/2016 341.00p 351.00p 337.20p 340.00p 203837
03/10/2016 336.00p 339.25p 331.96p 339.25p 71854
30/09/2016 332.50p 335.00p 329.00p 335.00p 84290
29/09/2016 331.75p 333.00p 328.50p 332.00p 139991
28/09/2016 331.75p 331.75p 330.00p 331.75p 48506
27/09/2016 328.25p 333.00p 328.25p 333.00p 55267
26/09/2016 323.50p 326.82p 323.25p 323.50p 43404
23/09/2016 325.34p 326.30p 323.60p 324.62p 9705
22/09/2016 326.00p 327.00p 323.62p 326.75p 29978
21/09/2016 319.00p 327.07p 319.00p 326.00p 90899
20/09/2016 316.50p 318.25p 314.06p 317.00p 64735
19/09/2016 314.00p 316.50p 312.50p 314.50p 46931
16/09/2016 312.50p 313.53p 309.05p 311.25p 97401
15/09/2016 312.50p 312.50p 307.75p 309.75p 118466
14/09/2016 310.00p 312.50p 309.59p 311.25p 336790
13/09/2016 312.50p 312.50p 310.00p 310.63p 113592
12/09/2016 309.00p 312.44p 307.95p 310.75p 94477
09/09/2016 313.25p 317.25p 313.00p 313.00p 27179
08/09/2016 311.00p 314.86p 311.00p 313.00p 48038
07/09/2016 313.00p 314.70p 313.00p 313.00p 49087
06/09/2016 315.00p 317.00p 313.00p 315.50p 49664
05/09/2016 317.00p 320.96p 315.00p 315.00p 68146
02/09/2016 322.00p 322.00p 315.00p 315.00p 191986
01/09/2016 321.50p 321.50p 317.00p 318.37p 33124
31/08/2016 325.00p 325.00p 317.00p 321.25p 11240
30/08/2016 325.00p 325.00p 320.00p 320.00p 12430
26/08/2016 322.00p 323.05p 321.00p 321.00p 47860
25/08/2016 326.00p 326.00p 323.50p 325.00p 26445
24/08/2016 327.00p 328.50p 326.00p 327.25p 17800
23/08/2016 327.00p 329.40p 326.50p 326.50p 36401
22/08/2016 328.25p 330.50p 327.00p 327.00p 18680
19/08/2016 328.25p 330.69p 328.25p 330.00p 41899
18/08/2016 329.00p 331.04p 329.00p 330.00p 21846
17/08/2016 329.50p 332.47p 329.50p 329.50p 28013
16/08/2016 332.75p 332.75p 329.04p 330.00p 119366
15/08/2016 328.50p 332.50p 328.00p 330.00p 45143
12/08/2016 327.25p 332.00p 327.00p 328.50p 62377
11/08/2016 327.50p 328.38p 324.44p 327.00p 92552
10/08/2016 331.50p 331.50p 327.50p 329.00p 505274
09/08/2016 330.00p 332.65p 328.00p 330.00p 61782
08/08/2016 332.00p 335.00p 332.00p 332.25p 38133
05/08/2016 336.00p 336.00p 329.02p 331.00p 53282
04/08/2016 328.75p 334.00p 326.00p 334.00p 73340
03/08/2016 328.00p 329.87p 325.00p 328.25p 40515
02/08/2016 330.25p 333.77p 329.25p 331.50p 83893
01/08/2016 331.50p 337.50p 331.50p 334.12p 30135
29/07/2016 335.00p 336.25p 330.45p 334.50p 58332
28/07/2016 332.50p 335.82p 328.96p 331.75p 53180
27/07/2016 333.00p 336.00p 330.25p 333.63p 43445
26/07/2016 334.00p 334.00p 329.00p 331.50p 32957
25/07/2016 328.00p 332.80p 328.00p 329.00p 52660
22/07/2016 330.25p 333.00p 328.32p 330.00p 30387
21/07/2016 334.75p 335.00p 329.00p 332.00p 118641
20/07/2016 330.00p 334.25p 328.95p 331.87p 56134
19/07/2016 334.00p 336.75p 329.08p 333.00p 107164
18/07/2016 335.75p 338.00p 328.25p 330.00p 91803
15/07/2016 338.50p 338.50p 328.00p 328.00p 54069
14/07/2016 340.00p 340.00p 331.08p 334.00p 55399
13/07/2016 333.00p 339.10p 333.00p 335.00p 49768
12/07/2016 336.50p 342.00p 334.25p 334.25p 115005
11/07/2016 339.75p 342.00p 333.31p 342.00p 92611
08/07/2016 331.00p 334.00p 329.05p 334.00p 52578
07/07/2016 322.50p 333.40p 322.50p 332.50p 104473
06/07/2016 325.50p 326.50p 322.38p 326.50p 34517
05/07/2016 320.25p 326.24p 317.25p 321.50p 67137
04/07/2016 317.00p 326.19p 317.00p 322.50p 33085
01/07/2016 320.00p 325.00p 316.50p 325.00p 62290
30/06/2016 317.00p 325.00p 315.50p 318.50p 55681
29/06/2016 309.00p 324.00p 309.00p 318.00p 153114
28/06/2016 307.00p 308.25p 304.20p 307.00p 66735
27/06/2016 301.75p 305.25p 296.80p 302.75p 136195
24/06/2016 296.00p 298.00p 284.00p 296.50p 43173
23/06/2016 293.00p 293.00p 289.00p 291.50p 34347
22/06/2016 291.00p 292.85p 288.25p 292.25p 55128
21/06/2016 294.75p 294.75p 290.25p 294.00p 43340
20/06/2016 300.00p 300.00p 290.00p 290.25p 48904
17/06/2016 290.00p 290.00p 286.00p 290.00p 98798
16/06/2016 285.00p 290.00p 285.00p 287.50p 50822
15/06/2016 291.75p 292.78p 289.50p 291.50p 55818
14/06/2016 290.75p 291.75p 288.75p 289.00p 65829
13/06/2016 293.00p 295.75p 292.00p 294.75p 84517
10/06/2016 294.75p 295.27p 293.30p 294.50p 148058
09/06/2016 296.00p 299.56p 294.25p 296.37p 14115
08/06/2016 297.50p 297.50p 294.00p 297.50p 35194
07/06/2016 293.00p 296.25p 291.25p 294.37p 29193
06/06/2016 295.00p 295.04p 293.25p 295.00p 57026
03/06/2016 287.50p 292.35p 287.00p 287.00p 35350
02/06/2016 289.00p 291.50p 287.00p 291.50p 40361
01/06/2016 288.25p 293.00p 287.84p 289.75p 41491
31/05/2016 289.25p 293.00p 287.50p 293.00p 38744
27/05/2016 287.00p 289.00p 286.85p 287.50p 19485
26/05/2016 289.00p 291.62p 287.00p 287.00p 32648
25/05/2016 286.00p 291.01p 286.00p 287.00p 27751
24/05/2016 287.50p 288.52p 286.53p 288.25p 24313
23/05/2016 289.25p 290.90p 287.29p 289.00p 33474
20/05/2016 289.25p 290.14p 286.12p 289.00p 77152
19/05/2016 290.00p 292.90p 288.63p 288.63p 26582
18/05/2016 292.00p 294.00p 290.00p 292.00p 44894
17/05/2016 293.00p 294.31p 292.41p 294.00p 50843
16/05/2016 294.00p 294.48p 290.64p 294.13p 30745
13/05/2016 293.25p 293.42p 288.32p 292.25p 51436
12/05/2016 293.50p 294.00p 291.75p 292.75p 96002
11/05/2016 292.00p 293.50p 292.00p 293.25p 219350
10/05/2016 290.75p 293.50p 289.26p 293.00p 240911
09/05/2016 289.00p 289.25p 285.00p 289.00p 42483
06/05/2016 285.75p 286.00p 282.63p 285.75p 52243
05/05/2016 280.75p 285.75p 280.00p 285.50p 79507
04/05/2016 280.50p 285.50p 279.78p 282.75p 47412
03/05/2016 280.25p 285.47p 277.06p 283.00p 83489
29/04/2016 286.00p 287.86p 281.00p 282.12p 143991
28/04/2016 290.00p 291.00p 286.00p 286.00p 195636
27/04/2016 293.00p 296.50p 293.00p 295.00p 29918
26/04/2016 294.00p 295.10p 293.00p 294.75p 73587
25/04/2016 297.50p 298.56p 294.75p 296.13p 71221
22/04/2016 303.75p 303.75p 297.81p 299.25p 49009
21/04/2016 298.50p 301.50p 297.06p 301.50p 46924
20/04/2016 295.00p 298.90p 294.25p 294.25p 75392
19/04/2016 297.00p 298.95p 293.04p 297.00p 613832
18/04/2016 295.50p 295.50p 290.00p 294.88p 42636
15/04/2016 298.50p 301.00p 296.00p 298.38p 114992
14/04/2016 299.25p 302.00p 298.50p 301.75p 137570
13/04/2016 293.50p 297.50p 290.75p 296.00p 80020
12/04/2016 283.50p 287.50p 283.50p 286.50p 69562
11/04/2016 283.50p 285.56p 282.00p 283.63p 70508
08/04/2016 279.00p 285.00p 278.45p 285.00p 277300
07/04/2016 275.00p 281.54p 275.00p 275.50p 33115
06/04/2016 275.00p 275.00p 270.16p 275.00p 34351
05/04/2016 269.25p 272.78p 269.00p 271.00p 80263
04/04/2016 275.50p 278.43p 272.00p 275.50p 256571
01/04/2016 273.75p 278.00p 270.00p 274.00p 75315
31/03/2016 276.00p 283.00p 276.00p 276.25p 80721
30/03/2016 276.00p 282.90p 276.00p 277.00p 41085
29/03/2016 284.75p 284.75p 276.00p 277.75p 64045
24/03/2016 279.75p 282.01p 278.50p 279.00p 83642
23/03/2016 281.00p 284.14p 280.00p 280.38p 52328
22/03/2016 278.50p 283.38p 277.50p 278.50p 64678
21/03/2016 276.50p 281.09p 276.50p 277.50p 45523
18/03/2016 281.50p 281.50p 276.75p 281.50p 36225
17/03/2016 279.00p 281.87p 276.75p 276.75p 165040

*Close Price adjusted for both dividends and splits