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
28/04/2017 338.50p 342.50p 336.68p 337.12p 76925
27/04/2017 335.00p 340.00p 335.00p 337.00p 17575
26/04/2017 341.00p 342.00p 336.50p 342.00p 29704
25/04/2017 334.50p 342.25p 334.50p 338.63p 34162
24/04/2017 339.75p 341.75p 335.00p 335.00p 43482
21/04/2017 334.00p 338.00p 332.25p 335.75p 28185
20/04/2017 333.50p 337.93p 333.43p 333.50p 30982
19/04/2017 334.00p 336.60p 332.00p 334.38p 48063
18/04/2017 337.96p 339.00p 335.05p 335.25p 82125
13/04/2017 339.75p 341.50p 334.50p 336.75p 37732
12/04/2017 337.50p 342.72p 337.50p 340.00p 55354
11/04/2017 340.75p 344.72p 340.75p 342.25p 53241
10/04/2017 340.00p 345.62p 339.74p 340.00p 50499
07/04/2017 339.50p 343.81p 338.30p 341.88p 57554
06/04/2017 343.00p 343.00p 335.08p 338.00p 50633
05/04/2017 346.00p 346.00p 341.00p 341.00p 31999
04/04/2017 345.00p 346.71p 343.18p 346.00p 82745
03/04/2017 340.00p 347.00p 338.00p 347.00p 68270
31/03/2017 339.00p 344.25p 339.00p 341.25p 121814
30/03/2017 341.25p 344.31p 340.93p 341.00p 89147
29/03/2017 345.00p 346.00p 342.75p 344.37p 37362
28/03/2017 337.50p 342.00p 337.50p 342.00p 32106
27/03/2017 337.50p 341.23p 336.25p 338.63p 49651
24/03/2017 342.00p 344.00p 338.44p 340.25p 61475
23/03/2017 331.75p 340.75p 331.75p 338.25p 58866
22/03/2017 328.00p 339.00p 325.85p 332.00p 85173
21/03/2017 344.25p 350.84p 343.00p 344.00p 947936
20/03/2017 348.75p 349.18p 344.17p 346.75p 72766
17/03/2017 350.00p 350.50p 344.00p 350.50p 35340
16/03/2017 346.00p 351.00p 346.00p 347.25p 27412
15/03/2017 346.75p 346.75p 342.25p 344.50p 105428
14/03/2017 345.25p 349.00p 345.25p 345.25p 29469
13/03/2017 342.50p 350.63p 342.50p 346.75p 31009
10/03/2017 342.00p 348.39p 342.00p 345.25p 45981
09/03/2017 342.25p 346.34p 342.25p 344.75p 26818
08/03/2017 343.25p 347.50p 343.00p 346.00p 27870
07/03/2017 345.25p 347.65p 342.94p 347.00p 365969
06/03/2017 348.50p 348.77p 343.63p 346.62p 40769
03/03/2017 345.50p 348.75p 345.50p 348.00p 28752
02/03/2017 345.00p 349.00p 345.00p 347.00p 264356
01/03/2017 345.75p 347.00p 344.12p 347.00p 32906
28/02/2017 349.00p 349.00p 340.00p 340.00p 88956
27/02/2017 349.25p 349.25p 344.25p 347.00p 268155
24/02/2017 344.25p 349.75p 344.25p 349.25p 15392
23/02/2017 348.00p 349.71p 345.25p 348.00p 37767
22/02/2017 346.00p 350.00p 345.25p 346.00p 35674
21/02/2017 344.50p 349.79p 344.50p 344.50p 386540
20/02/2017 347.00p 348.00p 344.50p 348.00p 22112
17/02/2017 347.50p 347.50p 344.81p 346.50p 23954
16/02/2017 345.00p 349.41p 345.00p 346.88p 21143
15/02/2017 348.00p 348.00p 344.50p 346.13p 156906
14/02/2017 346.50p 347.00p 343.27p 347.00p 47497
13/02/2017 346.00p 347.48p 343.05p 346.00p 365391
10/02/2017 342.00p 346.61p 341.80p 346.25p 45800
09/02/2017 340.50p 345.00p 339.67p 341.00p 19947
08/02/2017 340.50p 342.00p 339.50p 340.50p 33482
07/02/2017 338.00p 344.87p 338.00p 339.00p 39921
06/02/2017 340.00p 341.40p 337.25p 339.00p 28682
03/02/2017 338.75p 338.75p 334.25p 338.75p 34187
02/02/2017 334.75p 337.65p 334.50p 335.50p 68146
01/02/2017 336.00p 342.00p 335.00p 336.88p 41606
31/01/2017 335.25p 342.50p 335.25p 339.12p 49629
30/01/2017 337.75p 340.00p 337.41p 338.63p 47215
27/01/2017 338.95p 342.48p 336.92p 341.37p 44995
26/01/2017 340.00p 344.50p 339.00p 344.00p 47583
25/01/2017 341.25p 341.75p 337.54p 341.00p 44328
24/01/2017 337.00p 337.78p 336.00p 337.00p 28093
23/01/2017 335.50p 340.74p 335.00p 338.00p 30407
20/01/2017 336.90p 341.25p 336.74p 339.63p 43473
19/01/2017 343.75p 343.75p 335.47p 337.50p 35534
18/01/2017 338.25p 345.00p 337.50p 337.50p 42231
17/01/2017 339.50p 344.88p 335.00p 340.00p 65832
16/01/2017 337.00p 347.00p 337.00p 345.75p 25045
13/01/2017 345.00p 347.00p 341.60p 345.50p 63012
12/01/2017 339.50p 343.53p 339.50p 341.75p 602801
11/01/2017 342.00p 343.98p 339.00p 343.50p 73261
10/01/2017 340.00p 342.00p 337.40p 341.00p 33296
09/01/2017 337.00p 339.53p 334.94p 339.50p 63400
06/01/2017 335.00p 336.97p 332.38p 335.63p 56195
05/01/2017 335.00p 335.00p 333.50p 335.00p 47349
04/01/2017 334.00p 334.00p 330.75p 333.75p 58869
03/01/2017 327.00p 335.00p 326.00p 334.00p 44398
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

*Close Price adjusted for both dividends and splits