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
12/02/2018 430.00p 430.25p 424.00p 429.00p 122701
09/02/2018 425.00p 425.00p 419.00p 420.00p 71247
08/02/2018 431.00p 439.00p 426.60p 429.00p 125807
07/02/2018 436.00p 436.08p 430.84p 433.50p 884187
06/02/2018 427.00p 431.40p 420.00p 430.00p 339308
05/02/2018 443.00p 443.00p 436.00p 439.50p 82241
02/02/2018 452.00p 453.08p 443.62p 446.00p 92782
01/02/2018 458.00p 462.00p 453.00p 453.00p 56810
31/01/2018 457.00p 458.35p 450.00p 455.00p 39059
30/01/2018 452.00p 456.97p 452.00p 452.00p 67564
29/01/2018 460.00p 460.00p 453.00p 456.50p 269291
26/01/2018 457.90p 460.00p 453.00p 455.50p 175016
25/01/2018 456.00p 461.00p 454.56p 456.00p 55493
24/01/2018 461.00p 461.00p 456.84p 458.00p 106260
23/01/2018 456.00p 461.00p 451.00p 460.00p 130214
22/01/2018 456.00p 456.00p 449.51p 453.00p 63125
19/01/2018 456.00p 456.00p 450.00p 455.00p 479781
18/01/2018 454.00p 456.00p 452.40p 454.00p 66592
17/01/2018 455.00p 456.58p 453.80p 454.00p 80964
16/01/2018 456.00p 457.00p 452.98p 453.00p 85658
15/01/2018 454.00p 456.00p 449.00p 453.00p 213142
12/01/2018 454.00p 454.00p 450.00p 450.00p 137585
11/01/2018 453.00p 453.00p 450.00p 451.00p 976961
10/01/2018 450.00p 454.00p 447.00p 450.00p 336577
09/01/2018 438.00p 451.88p 438.00p 445.00p 84646
08/01/2018 442.00p 445.00p 442.00p 443.50p 213956
05/01/2018 445.00p 445.00p 440.00p 443.00p 200926
04/01/2018 441.00p 445.00p 440.00p 442.00p 574986
03/01/2018 440.00p 440.71p 438.00p 438.00p 76146
02/01/2018 439.00p 440.00p 435.00p 438.00p 173074
29/12/2017 438.25p 439.00p 435.22p 438.25p 5902
28/12/2017 438.00p 439.00p 434.84p 439.00p 13713
27/12/2017 436.75p 439.00p 433.00p 435.62p 23117
22/12/2017 436.75p 436.75p 432.05p 434.50p 15195
21/12/2017 431.00p 436.50p 431.00p 434.12p 15386
20/12/2017 434.00p 435.63p 428.96p 433.50p 25565
19/12/2017 426.00p 434.00p 426.00p 434.00p 27726
18/12/2017 426.25p 431.00p 426.25p 429.00p 24144
15/12/2017 430.00p 430.00p 426.52p 429.00p 14510
14/12/2017 426.25p 428.50p 426.25p 426.50p 10782
13/12/2017 426.00p 429.55p 426.00p 428.50p 16904
12/12/2017 428.00p 430.00p 424.50p 430.00p 12401
11/12/2017 421.00p 427.75p 419.00p 426.75p 24249
08/12/2017 420.00p 420.00p 418.07p 420.00p 31290
07/12/2017 418.75p 419.44p 415.50p 417.75p 26577
06/12/2017 420.00p 420.00p 413.50p 415.75p 14308
05/12/2017 421.00p 425.09p 421.00p 422.75p 8877
04/12/2017 425.00p 428.50p 421.50p 423.00p 30348
01/12/2017 425.00p 429.75p 422.00p 422.88p 74964
30/11/2017 428.00p 429.75p 423.00p 425.00p 62523
29/11/2017 424.50p 431.33p 423.62p 423.62p 33302
28/11/2017 429.00p 430.75p 428.31p 430.00p 13942
27/11/2017 427.00p 429.00p 421.75p 424.88p 11093
24/11/2017 424.00p 427.00p 417.77p 425.00p 21126
23/11/2017 419.00p 424.28p 417.00p 420.50p 41635
22/11/2017 428.00p 429.00p 425.00p 427.50p 43420
21/11/2017 426.00p 428.25p 422.00p 428.00p 19679
20/11/2017 417.00p 424.50p 417.00p 424.50p 35840
17/11/2017 424.50p 424.53p 420.41p 422.00p 31108
16/11/2017 422.00p 425.37p 415.19p 421.00p 77453
15/11/2017 420.00p 420.00p 411.25p 414.00p 39842
14/11/2017 423.50p 426.00p 419.75p 419.75p 34391
13/11/2017 422.50p 424.64p 419.80p 420.63p 43387
10/11/2017 427.00p 427.00p 419.79p 420.00p 68117
09/11/2017 425.75p 429.00p 420.00p 421.50p 79460
08/11/2017 425.75p 425.75p 420.46p 422.00p 30665
07/11/2017 416.25p 425.75p 416.00p 420.75p 156607
06/11/2017 416.25p 417.28p 413.25p 416.00p 72857
03/11/2017 416.00p 416.61p 413.15p 413.75p 38931
02/11/2017 411.50p 416.00p 409.36p 413.00p 98208
01/11/2017 408.00p 410.71p 407.00p 407.25p 120616
31/10/2017 405.25p 405.25p 401.00p 401.25p 79406
30/10/2017 400.00p 406.75p 399.66p 400.75p 93780
27/10/2017 394.50p 405.00p 394.50p 405.00p 68821
26/10/2017 400.50p 400.50p 396.13p 397.75p 39618
25/10/2017 394.75p 401.00p 394.75p 395.00p 75151
24/10/2017 397.00p 400.00p 394.00p 396.00p 70993
23/10/2017 396.00p 397.26p 392.50p 393.00p 94024
20/10/2017 392.50p 396.57p 392.50p 392.75p 51214
19/10/2017 391.25p 396.00p 390.25p 391.25p 42200
18/10/2017 393.00p 397.02p 390.86p 394.00p 61163
17/10/2017 392.00p 393.81p 389.25p 390.00p 81151
16/10/2017 386.50p 392.00p 386.50p 392.00p 65484
13/10/2017 380.75p 385.63p 385.00p 385.63p 42794
12/10/2017 380.75p 385.00p 380.75p 385.00p 30613
11/10/2017 387.25p 387.25p 382.87p 382.87p 13
10/10/2017 382.00p 387.00p 380.00p 380.00p 7514
09/10/2017 384.00p 385.00p 383.00p 384.00p 1193
06/10/2017 378.00p 384.75p 384.00p 384.00p 21555
05/10/2017 378.00p 384.75p 378.00p 384.75p 11237
04/10/2017 381.00p 383.00p 378.00p 383.00p 1224
03/10/2017 377.00p 381.00p 374.25p 379.25p 21661
02/10/2017 370.50p 380.75p 370.50p 380.75p 20841
29/09/2017 373.00p 375.50p 372.00p 372.00p 6243
28/09/2017 370.50p 372.00p 370.50p 371.25p 875
27/09/2017 370.50p 371.50p 370.50p 371.13p 2126
26/09/2017 371.75p 371.75p 370.50p 370.50p 10256
25/09/2017 375.50p 375.50p 371.50p 371.75p 5274
22/09/2017 375.25p 375.50p 373.00p 373.00p 1508
21/09/2017 373.00p 373.00p 373.00p 373.00p 23299
20/09/2017 375.50p 375.50p 372.00p 372.00p 9800
19/09/2017 368.75p 368.75p 368.75p 368.75p 1
18/09/2017 373.75p 373.75p 369.88p 369.88p 1144
15/09/2017 380.00p 380.00p 367.50p 368.00p 18487
14/09/2017 371.50p 372.00p 371.25p 371.50p 19816
13/09/2017 373.25p 373.50p 373.25p 373.25p 1274
12/09/2017 381.00p 381.00p 372.00p 372.75p 1864
11/09/2017 382.00p 382.00p 375.50p 376.38p 5853
08/09/2017 380.00p 375.25p 373.87p 373.87p 9176
07/09/2017 380.00p 375.25p 374.50p 375.25p 34732
06/09/2017 380.00p 380.00p 374.50p 374.50p 27
05/09/2017 374.00p 381.00p 376.38p 376.38p 26737
04/09/2017 374.00p 381.00p 373.00p 381.00p 1786
01/09/2017 379.25p 382.00p 375.25p 377.25p 7683
31/08/2017 379.50p 379.50p 377.00p 379.50p 36355
30/08/2017 379.50p 379.50p 374.00p 374.00p 9209
29/08/2017 378.00p 378.00p 375.00p 377.75p 25811
25/08/2017 377.25p 380.00p 377.25p 379.50p 7593
24/08/2017 372.50p 377.00p 372.25p 377.00p 8546
23/08/2017 376.50p 377.00p 374.00p 375.00p 13763
22/08/2017 371.00p 376.75p 370.75p 370.75p 22618
21/08/2017 371.00p 372.50p 370.00p 372.50p 13510
18/08/2017 370.25p 375.50p 370.00p 370.00p 23131
17/08/2017 378.00p 378.00p 373.25p 373.25p 10988
16/08/2017 370.00p 377.75p 369.50p 375.00p 4566
15/08/2017 369.25p 374.87p 369.25p 374.87p 24000
14/08/2017 367.75p 370.00p 367.75p 370.00p 2115
11/08/2017 370.25p 370.25p 370.25p 370.25p 11378
10/08/2017 368.00p 368.00p 368.00p 368.00p 11235
09/08/2017 370.00p 376.00p 370.00p 371.00p 4937
08/08/2017 371.25p 377.25p 371.25p 377.25p 6256
07/08/2017 370.25p 375.75p 370.25p 372.00p 27914
04/08/2017 370.50p 375.87p 370.50p 375.87p 23
03/08/2017 369.00p 371.00p 368.25p 370.75p 51586
02/08/2017 369.00p 371.50p 369.00p 371.50p 34882
01/08/2017 369.00p 369.00p 369.00p 369.00p 20144
31/07/2017 368.50p 373.50p 368.25p 373.50p 10613
28/07/2017 370.25p 371.00p 368.25p 368.25p 46805
27/07/2017 371.00p 371.00p 368.25p 368.25p 11907
26/07/2017 371.00p 371.50p 366.00p 366.00p 22426
25/07/2017 371.50p 371.50p 371.00p 371.00p 6768
24/07/2017 375.75p 375.75p 374.25p 374.25p 23624
21/07/2017 376.00p 377.25p 376.00p 377.25p 470
20/07/2017 373.50p 374.00p 371.00p 371.00p 8109
19/07/2017 370.25p 371.00p 370.25p 371.00p 6119
18/07/2017 374.00p 374.00p 371.00p 372.00p 1640
17/07/2017 375.00p 375.00p 371.75p 371.75p 76
14/07/2017 374.50p 374.50p 372.25p 372.25p 5180
13/07/2017 374.00p 374.00p 372.87p 372.87p 24350
12/07/2017 370.00p 373.50p 370.00p 373.50p 18602
11/07/2017 367.25p 371.00p 367.25p 369.00p 7742
10/07/2017 366.00p 374.00p 366.00p 374.00p 12535
07/07/2017 368.00p 368.00p 365.00p 365.50p 24869
06/07/2017 373.00p 373.00p 368.50p 373.00p 18069
05/07/2017 373.75p 374.38p 373.75p 374.38p 10061
04/07/2017 376.00p 380.00p 375.50p 375.50p 22000
03/07/2017 376.00p 382.00p 375.50p 380.00p 4099
30/06/2017 378.00p 380.00p 376.00p 376.75p 15249
29/06/2017 384.00p 384.00p 378.00p 380.00p 670
28/06/2017 380.00p 382.00p 377.00p 377.00p 7386
27/06/2017 386.00p 386.00p 383.75p 385.00p 39
26/06/2017 384.00p 386.00p 383.00p 385.00p 1852
23/06/2017 383.25p 386.00p 383.25p 386.00p 12223
22/06/2017 384.75p 385.75p 384.00p 384.25p 4584
21/06/2017 382.00p 384.00p 382.00p 383.00p 92208
20/06/2017 371.00p 384.00p 371.00p 381.63p 7629
19/06/2017 377.00p 378.00p 376.25p 376.25p 4312
16/06/2017 370.25p 379.00p 370.00p 379.00p 456531
15/06/2017 376.25p 376.25p 369.00p 369.00p 58156
14/06/2017 372.25p 378.00p 370.50p 372.00p 54877
13/06/2017 371.00p 377.50p 371.00p 372.50p 36468
12/06/2017 377.25p 377.25p 371.44p 376.75p 45361
09/06/2017 374.00p 377.25p 373.00p 377.25p 67931
08/06/2017 375.00p 375.00p 370.00p 374.75p 27281
07/06/2017 375.00p 375.00p 370.00p 370.00p 57010
06/06/2017 373.25p 375.00p 372.24p 373.62p 70366
05/06/2017 370.25p 375.00p 370.25p 372.00p 37783
02/06/2017 369.00p 375.00p 366.00p 373.25p 107999
01/06/2017 365.75p 368.91p 363.00p 367.75p 40920
31/05/2017 364.50p 367.00p 361.09p 365.75p 43720
30/05/2017 364.50p 364.50p 360.80p 363.12p 15773
26/05/2017 363.06p 363.58p 360.24p 363.12p 21159
25/05/2017 364.00p 366.50p 358.50p 364.50p 199109
24/05/2017 358.50p 363.02p 358.50p 358.50p 19766
23/05/2017 363.75p 364.00p 356.75p 364.00p 46417
22/05/2017 361.00p 364.00p 359.12p 363.00p 53858
19/05/2017 360.94p 361.40p 357.00p 359.00p 18624
18/05/2017 356.50p 361.00p 355.87p 356.50p 44586
17/05/2017 362.00p 365.20p 357.50p 362.50p 66084
16/05/2017 359.00p 365.00p 354.91p 365.00p 74237
15/05/2017 358.00p 359.84p 355.25p 356.25p 44197
12/05/2017 352.00p 356.75p 349.84p 356.12p 70044
11/05/2017 347.50p 352.00p 337.12p 351.13p 203457
10/05/2017 349.00p 352.00p 342.50p 352.00p 52947
09/05/2017 348.00p 348.75p 343.31p 348.00p 65942
08/05/2017 343.00p 348.18p 342.25p 343.75p 63395
05/05/2017 342.25p 342.93p 338.50p 342.75p 38789
04/05/2017 339.00p 343.46p 339.00p 340.25p 20431
03/05/2017 339.00p 342.15p 337.00p 339.25p 33261
02/05/2017 339.00p 345.00p 336.48p 345.00p 52689

*Close Price adjusted for both dividends and splits