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
29/09/2015 249.50p 255.00p 247.77p 255.00p 58296
28/09/2015 258.75p 262.00p 256.50p 262.00p 115089
25/09/2015 255.00p 263.95p 255.00p 261.00p 57920
24/09/2015 255.50p 257.00p 255.50p 255.50p 10925
23/09/2015 257.25p 258.00p 255.03p 258.00p 10972
22/09/2015 258.00p 259.50p 255.50p 255.50p 43984
21/09/2015 259.50p 260.00p 257.50p 257.75p 48649
18/09/2015 262.50p 262.50p 257.00p 259.00p 53828
17/09/2015 263.75p 263.75p 261.00p 262.75p 19658
16/09/2015 261.50p 264.56p 259.35p 263.50p 59433
15/09/2015 262.50p 262.50p 258.32p 259.75p 46038
14/09/2015 260.00p 260.00p 258.20p 260.00p 19400
11/09/2015 260.75p 260.75p 259.22p 260.00p 12758
10/09/2015 265.50p 265.50p 259.00p 259.50p 34320
09/09/2015 270.50p 276.23p 264.00p 267.25p 87665
08/09/2015 256.00p 258.75p 254.32p 257.00p 74199
07/09/2015 260.50p 263.00p 258.00p 258.00p 29680
04/09/2015 261.50p 262.02p 258.00p 258.00p 35726
03/09/2015 264.00p 266.50p 262.75p 266.00p 29208
02/09/2015 260.25p 264.75p 258.97p 261.00p 75899
01/09/2015 262.00p 265.06p 257.69p 260.50p 75152
28/08/2015 270.50p 273.75p 269.22p 270.25p 119060
27/08/2015 261.00p 269.56p 260.50p 268.25p 70478
26/08/2015 254.50p 259.31p 251.13p 258.12p 52696
25/08/2015 245.75p 260.00p 242.50p 257.50p 185596
24/08/2015 250.00p 250.00p 233.50p 243.00p 432274
21/08/2015 270.00p 270.00p 261.00p 262.37p 211011
20/08/2015 281.50p 281.68p 273.00p 273.00p 138642
19/08/2015 285.00p 285.89p 281.75p 281.75p 23236
18/08/2015 286.75p 288.50p 285.61p 287.00p 32038
17/08/2015 290.75p 292.00p 285.00p 287.00p 74797
14/08/2015 290.00p 293.12p 287.50p 287.50p 49501
13/08/2015 291.00p 296.28p 288.50p 288.50p 74798
12/08/2015 292.50p 293.76p 288.50p 290.00p 44459
11/08/2015 295.50p 297.10p 294.02p 295.50p 27118
10/08/2015 295.50p 297.30p 294.00p 294.00p 3489
07/08/2015 291.69p 296.96p 291.69p 294.75p 53977
06/08/2015 296.00p 296.70p 293.50p 293.50p 22706
05/08/2015 292.00p 296.50p 291.28p 295.00p 63247
04/08/2015 297.00p 297.00p 291.00p 295.50p 64616
03/08/2015 294.00p 296.95p 292.00p 294.25p 40245
31/07/2015 295.50p 296.90p 294.25p 294.25p 41090
30/07/2015 295.25p 297.50p 295.25p 295.25p 35600
29/07/2015 297.00p 299.39p 293.98p 297.00p 30023
28/07/2015 298.25p 299.98p 295.00p 297.00p 48099
27/07/2015 299.25p 300.53p 296.25p 296.25p 72747
24/07/2015 304.00p 304.00p 299.24p 301.13p 32087
23/07/2015 301.25p 305.00p 299.82p 303.50p 84354
22/07/2015 299.00p 301.00p 297.25p 298.75p 125618
21/07/2015 301.00p 304.17p 298.32p 302.00p 163987
20/07/2015 296.50p 301.00p 296.50p 299.50p 529535
17/07/2015 294.00p 299.50p 293.11p 299.25p 78457
16/07/2015 294.00p 298.25p 292.03p 297.75p 121976
15/07/2015 292.00p 294.00p 289.38p 294.00p 51513
14/07/2015 292.50p 293.58p 287.75p 289.00p 35805
13/07/2015 288.00p 291.93p 287.75p 287.75p 46567
10/07/2015 287.75p 290.43p 287.47p 287.75p 66214
09/07/2015 287.75p 289.96p 286.26p 288.00p 65755
08/07/2015 285.00p 288.00p 283.51p 285.50p 112469
07/07/2015 291.50p 293.03p 288.00p 288.50p 97915
06/07/2015 286.00p 291.59p 286.00p 289.00p 57505
03/07/2015 290.00p 292.97p 290.00p 290.50p 34911
02/07/2015 291.75p 293.00p 289.77p 293.00p 40215
01/07/2015 287.50p 292.98p 287.00p 290.00p 64916
30/06/2015 286.75p 286.75p 284.20p 285.00p 111038
29/06/2015 283.00p 285.70p 280.38p 284.75p 85425
26/06/2015 290.75p 291.72p 288.00p 288.25p 26212
25/06/2015 288.00p 291.25p 288.00p 291.25p 9121
24/06/2015 288.00p 290.75p 286.00p 290.75p 49999
23/06/2015 288.00p 292.00p 287.00p 287.00p 48213
22/06/2015 286.75p 288.00p 285.39p 288.00p 82530
19/06/2015 281.00p 286.99p 281.00p 282.50p 55562
18/06/2015 280.00p 282.38p 279.25p 282.00p 36962
17/06/2015 281.75p 281.98p 279.27p 281.75p 44013
16/06/2015 285.00p 285.00p 279.25p 283.00p 65385
15/06/2015 288.50p 288.50p 282.75p 282.75p 53584
12/06/2015 288.50p 289.38p 285.67p 286.00p 35383
11/06/2015 292.25p 292.44p 286.00p 286.75p 45246
10/06/2015 289.50p 290.50p 286.46p 290.50p 106856
09/06/2015 287.00p 287.78p 285.00p 286.75p 73443
08/06/2015 290.00p 290.00p 287.00p 289.00p 260399
05/06/2015 291.75p 291.75p 287.00p 290.50p 126624
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

*Close Price adjusted for both dividends and splits