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
04/06/2015 288.25p 290.59p 286.75p 287.25p 33000
03/06/2015 289.50p 292.31p 287.09p 291.25p 192472
02/06/2015 291.00p 291.00p 286.25p 289.25p 169047
01/06/2015 290.00p 291.97p 288.50p 288.50p 28418
29/05/2015 285.00p 289.17p 285.00p 285.75p 391089
28/05/2015 287.00p 289.95p 285.50p 285.50p 62934
27/05/2015 285.50p 288.50p 285.50p 288.50p 20444
26/05/2015 290.00p 290.00p 284.00p 284.00p 67868
22/05/2015 287.00p 288.00p 285.00p 287.00p 152913
21/05/2015 285.50p 287.72p 284.25p 287.00p 34629
20/05/2015 287.00p 287.62p 283.97p 286.50p 215527
19/05/2015 285.00p 286.23p 283.00p 284.63p 551346
18/05/2015 284.00p 285.94p 281.58p 284.00p 118761
15/05/2015 280.25p 283.72p 279.05p 282.00p 64266
14/05/2015 279.25p 284.25p 279.20p 281.00p 48746
13/05/2015 284.00p 284.25p 279.21p 284.25p 251250
12/05/2015 281.50p 284.50p 279.50p 282.00p 98084
11/05/2015 284.50p 286.06p 281.28p 283.50p 66174
08/05/2015 283.50p 284.81p 282.00p 283.00p 38922
07/05/2015 281.50p 285.89p 281.12p 281.50p 84052
06/05/2015 285.50p 287.00p 283.38p 285.50p 32742
05/05/2015 288.50p 290.00p 285.00p 287.00p 158823
01/05/2015 283.00p 289.00p 283.00p 289.00p 41828
30/04/2015 290.00p 290.00p 283.00p 284.25p 257969
29/04/2015 293.50p 294.68p 290.54p 291.00p 159345
28/04/2015 296.00p 300.31p 293.50p 295.50p 75842
27/04/2015 296.00p 301.41p 294.00p 294.00p 93677
24/04/2015 298.00p 299.52p 296.00p 296.00p 76630
23/04/2015 298.50p 300.40p 297.00p 297.50p 28598
22/04/2015 298.00p 301.56p 298.00p 298.00p 51654
21/04/2015 298.25p 302.81p 296.00p 298.25p 27598
20/04/2015 302.00p 303.29p 297.00p 297.00p 38513
17/04/2015 303.50p 304.00p 299.20p 299.50p 76707
16/04/2015 305.00p 306.80p 303.00p 306.00p 89072
15/04/2015 306.00p 306.00p 302.30p 305.00p 111190
14/04/2015 306.00p 307.94p 302.92p 305.00p 65428
13/04/2015 303.00p 305.54p 303.00p 304.50p 64266
10/04/2015 306.00p 306.00p 301.00p 301.00p 62072
09/04/2015 300.00p 305.75p 298.00p 305.75p 113477
08/04/2015 295.25p 299.00p 293.66p 299.00p 148451
07/04/2015 297.00p 297.00p 291.55p 297.00p 66959
02/04/2015 291.00p 294.25p 291.00p 292.75p 38445
01/04/2015 292.25p 292.98p 290.25p 292.75p 125116
31/03/2015 292.00p 292.95p 288.97p 292.00p 52990
30/03/2015 289.50p 293.69p 288.91p 289.50p 62004
27/03/2015 288.75p 291.00p 287.58p 289.75p 227882
26/03/2015 288.50p 290.00p 285.49p 289.00p 85826
25/03/2015 292.00p 295.78p 291.95p 292.75p 70125
24/03/2015 295.00p 295.04p 291.00p 291.00p 89499
23/03/2015 292.00p 295.50p 292.00p 295.00p 144901
20/03/2015 288.00p 291.75p 285.77p 291.75p 169189
19/03/2015 287.00p 288.00p 283.05p 285.50p 113442
18/03/2015 279.50p 287.00p 279.50p 287.00p 102443
17/03/2015 279.50p 282.00p 279.50p 282.00p 62044
16/03/2015 279.75p 280.75p 275.29p 279.75p 130684
13/03/2015 275.00p 279.00p 273.50p 276.50p 73332
12/03/2015 270.50p 274.00p 267.00p 274.00p 45772
11/03/2015 266.50p 271.00p 265.56p 271.00p 107055
10/03/2015 268.00p 268.65p 265.00p 267.00p 241630
09/03/2015 269.00p 270.52p 268.20p 270.00p 98213
06/03/2015 269.00p 272.00p 267.36p 271.00p 245145
05/03/2015 259.50p 270.00p 259.50p 270.00p 90926
04/03/2015 261.50p 263.00p 258.00p 263.00p 75178
03/03/2015 258.50p 260.78p 258.32p 259.50p 111411
02/03/2015 261.25p 261.25p 257.00p 259.00p 37055
27/02/2015 256.00p 260.00p 256.00p 260.00p 71155
26/02/2015 254.25p 259.50p 252.75p 259.50p 112810
25/02/2015 252.50p 255.00p 250.00p 255.00p 23665
24/02/2015 253.89p 254.12p 251.13p 253.50p 12639
23/02/2015 251.00p 253.73p 250.12p 253.00p 34114
20/02/2015 251.00p 252.75p 247.17p 252.75p 52396
19/02/2015 250.50p 251.00p 246.54p 251.00p 156107
18/02/2015 246.80p 249.70p 246.80p 248.50p 29659
17/02/2015 246.00p 248.76p 246.00p 248.38p 36093
16/02/2015 248.50p 250.00p 244.22p 250.00p 51408
13/02/2015 243.00p 250.00p 243.00p 250.00p 59471
12/02/2015 246.75p 247.48p 243.00p 244.62p 49926
11/02/2015 242.00p 246.00p 241.50p 246.00p 20053
10/02/2015 246.25p 246.25p 241.07p 242.75p 44769
09/02/2015 245.00p 245.00p 242.00p 242.00p 51451
06/02/2015 248.25p 248.25p 244.22p 246.25p 39042
05/02/2015 246.00p 246.00p 244.42p 245.13p 22056
04/02/2015 247.00p 248.38p 243.83p 245.00p 41343
03/02/2015 245.75p 246.00p 243.75p 245.88p 90124
02/02/2015 241.25p 246.66p 241.25p 245.00p 32149
30/01/2015 246.00p 247.50p 242.78p 247.50p 50611
29/01/2015 242.00p 243.62p 242.00p 243.62p 105058
28/01/2015 243.25p 246.78p 242.00p 243.88p 56354
27/01/2015 241.50p 244.25p 241.50p 241.75p 51388
26/01/2015 244.75p 246.75p 240.07p 246.75p 29191
23/01/2015 243.00p 244.60p 241.64p 244.00p 39417
22/01/2015 242.25p 242.25p 239.00p 240.00p 98347
21/01/2015 241.25p 242.39p 239.00p 240.25p 32388
20/01/2015 239.00p 241.84p 238.85p 239.00p 37934
19/01/2015 236.50p 238.00p 235.25p 237.63p 54254
16/01/2015 234.25p 238.05p 233.25p 238.00p 50091
15/01/2015 235.25p 237.46p 234.00p 235.00p 59651
14/01/2015 232.00p 233.30p 232.00p 233.00p 26320
13/01/2015 237.25p 237.25p 233.25p 235.75p 104024
12/01/2015 236.00p 238.06p 233.00p 234.75p 36672
09/01/2015 237.75p 239.31p 234.25p 234.25p 109802
08/01/2015 239.50p 239.50p 236.50p 237.37p 30186
07/01/2015 234.50p 235.23p 229.75p 235.00p 54830
06/01/2015 229.75p 234.50p 227.76p 234.50p 61294
05/01/2015 236.50p 237.88p 232.00p 234.50p 92615
02/01/2015 235.50p 239.00p 235.00p 236.50p 31026
31/12/2014 236.15p 237.00p 236.00p 237.00p 2596
30/12/2014 240.00p 240.41p 235.50p 236.00p 54502
29/12/2014 239.75p 241.04p 239.00p 239.00p 36372
24/12/2014 241.50p 243.50p 241.00p 242.75p 217452
23/12/2014 239.00p 241.00p 237.00p 240.00p 114136
22/12/2014 238.50p 239.51p 235.98p 238.50p 139621
19/12/2014 233.50p 239.00p 231.88p 239.00p 74151
18/12/2014 227.50p 231.25p 224.98p 230.00p 160707
17/12/2014 222.00p 225.00p 221.30p 223.00p 43093
16/12/2014 222.00p 223.50p 220.00p 220.75p 49905
15/12/2014 221.25p 224.39p 220.15p 222.00p 69168
12/12/2014 223.00p 226.10p 222.25p 222.25p 31144
11/12/2014 226.50p 227.38p 224.40p 226.25p 36964
10/12/2014 227.75p 227.75p 223.68p 227.25p 44412
09/12/2014 227.00p 229.56p 226.15p 228.75p 58647
08/12/2014 230.00p 231.81p 228.00p 228.00p 229952
05/12/2014 230.00p 231.00p 229.00p 231.00p 109966
04/12/2014 229.50p 233.22p 229.00p 229.75p 55605
03/12/2014 230.25p 233.46p 229.00p 229.00p 96256
02/12/2014 228.50p 233.00p 228.00p 233.00p 143757
01/12/2014 229.00p 229.75p 226.30p 228.50p 49654
28/11/2014 228.00p 230.00p 226.17p 230.00p 90764
27/11/2014 225.50p 229.00p 225.00p 229.00p 61519
26/11/2014 231.75p 232.75p 228.50p 232.75p 34536
25/11/2014 231.50p 233.25p 230.75p 233.25p 61109
24/11/2014 233.00p 234.00p 229.53p 234.00p 86293
21/11/2014 230.50p 231.75p 229.00p 230.75p 101644
20/11/2014 229.25p 231.00p 227.00p 228.00p 65640
19/11/2014 230.50p 233.23p 228.65p 229.50p 54522
18/11/2014 232.50p 232.50p 228.00p 230.50p 143797
17/11/2014 228.00p 228.50p 224.29p 226.87p 163401
14/11/2014 232.25p 234.00p 230.15p 233.00p 179789
13/11/2014 232.50p 233.75p 230.23p 232.00p 179275
12/11/2014 230.00p 230.50p 227.00p 230.38p 87227
11/11/2014 230.00p 232.00p 227.94p 232.00p 74988
10/11/2014 223.75p 227.66p 223.50p 226.00p 51212
07/11/2014 223.25p 227.81p 223.00p 223.00p 46330
06/11/2014 226.50p 227.98p 222.50p 227.50p 47182
05/11/2014 228.25p 228.25p 225.08p 227.00p 57910
04/11/2014 226.00p 230.50p 225.00p 225.25p 342919
03/11/2014 226.25p 229.24p 223.50p 228.75p 143320
31/10/2014 217.75p 226.19p 217.75p 225.87p 163683
30/10/2014 212.25p 214.73p 212.00p 214.50p 23271
29/10/2014 210.00p 214.00p 210.00p 210.75p 8394
28/10/2014 209.00p 211.90p 209.00p 210.00p 21302
27/10/2014 210.50p 212.00p 207.00p 212.00p 70317
24/10/2014 208.75p 210.56p 208.50p 210.25p 14400
23/10/2014 207.00p 211.00p 206.74p 211.00p 147330
22/10/2014 202.25p 208.50p 202.25p 207.75p 81859
21/10/2014 202.75p 203.60p 200.90p 203.13p 16341
20/10/2014 203.75p 206.34p 201.75p 202.75p 81953
17/10/2014 197.50p 200.75p 197.25p 199.25p 74029
16/10/2014 197.50p 199.75p 195.00p 199.75p 100752
15/10/2014 201.00p 205.75p 196.00p 196.25p 107677
14/10/2014 201.00p 204.75p 201.00p 204.75p 48061
13/10/2014 202.50p 204.75p 202.25p 203.50p 71834
10/10/2014 207.75p 207.75p 204.75p 206.00p 63247
09/10/2014 209.50p 213.18p 208.00p 208.00p 59933
08/10/2014 212.75p 213.00p 212.00p 212.75p 38450
07/10/2014 213.75p 214.54p 213.52p 213.75p 54554
06/10/2014 213.00p 215.72p 213.00p 214.50p 45004
03/10/2014 214.00p 214.75p 211.25p 213.25p 164112
02/10/2014 214.00p 214.00p 210.04p 210.63p 45013
01/10/2014 217.25p 219.55p 215.25p 216.00p 109613
30/09/2014 218.25p 219.88p 217.00p 218.00p 52608
29/09/2014 217.00p 220.05p 215.81p 217.00p 92627
26/09/2014 219.75p 219.75p 217.00p 217.00p 63653
25/09/2014 217.50p 220.97p 216.16p 218.25p 54754
24/09/2014 218.50p 219.00p 217.02p 218.00p 18683
23/09/2014 218.50p 218.78p 215.80p 217.75p 46777
22/09/2014 217.00p 219.25p 215.89p 219.25p 96887
19/09/2014 218.00p 219.75p 216.50p 219.75p 132801
18/09/2014 218.00p 221.25p 217.00p 217.00p 58493
17/09/2014 218.00p 220.47p 218.00p 218.00p 24845
16/09/2014 220.25p 221.61p 220.00p 220.00p 49106
15/09/2014 224.25p 224.25p 220.00p 220.25p 49644
12/09/2014 221.25p 224.25p 221.25p 223.00p 17161
11/09/2014 221.00p 224.34p 221.00p 222.00p 58792
10/09/2014 221.00p 222.75p 220.25p 222.75p 63435
09/09/2014 220.00p 222.30p 220.00p 220.75p 55301
08/09/2014 221.25p 223.00p 219.65p 221.00p 118031
05/09/2014 222.00p 223.91p 220.75p 221.25p 78533
04/09/2014 222.50p 223.79p 222.00p 222.00p 37726
03/09/2014 224.75p 224.75p 222.02p 224.75p 29076
02/09/2014 225.00p 225.00p 221.00p 222.38p 33850
01/09/2014 222.75p 222.75p 218.69p 221.00p 26227
29/08/2014 220.75p 221.00p 218.37p 219.13p 59928
28/08/2014 220.00p 221.71p 217.00p 218.25p 267911
27/08/2014 221.50p 221.96p 220.00p 220.00p 41761
26/08/2014 222.75p 223.35p 220.50p 221.00p 70899
22/08/2014 220.75p 222.00p 220.00p 220.00p 42772
21/08/2014 221.75p 222.55p 220.46p 221.50p 57835
20/08/2014 223.50p 223.50p 220.02p 222.75p 27046
19/08/2014 221.50p 222.85p 220.50p 221.50p 41281

*Close Price adjusted for both dividends and splits