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
16/05/2013 243.25p 244.00p 241.00p 242.00p 152813
15/05/2013 244.00p 245.45p 243.25p 244.25p 199126
14/05/2013 241.25p 241.50p 239.95p 240.75p 235049
13/05/2013 238.00p 241.50p 237.95p 241.25p 248197
10/05/2013 237.00p 239.00p 236.45p 238.00p 244648
09/05/2013 235.75p 235.75p 233.10p 234.00p 138620
08/05/2013 233.75p 235.75p 232.65p 235.75p 157679
07/05/2013 229.75p 231.25p 228.00p 230.50p 316892
03/05/2013 224.50p 226.25p 223.74p 225.75p 104494
02/05/2013 224.50p 226.25p 223.50p 224.75p 123927
01/05/2013 226.75p 226.75p 224.50p 224.50p 283650
30/04/2013 227.00p 227.25p 225.25p 226.50p 174041
29/04/2013 225.00p 226.38p 224.49p 225.25p 96474
26/04/2013 226.50p 228.75p 224.00p 224.50p 209333
25/04/2013 230.00p 230.00p 226.00p 226.87p 182911
24/04/2013 228.25p 230.01p 227.00p 227.75p 282399
23/04/2013 224.50p 226.00p 222.76p 224.75p 146740
22/04/2013 224.00p 225.42p 222.50p 223.75p 130748
19/04/2013 220.75p 223.00p 220.00p 220.50p 262328
18/04/2013 219.75p 221.00p 219.75p 220.00p 103666
17/04/2013 223.00p 223.00p 219.88p 219.88p 207781
16/04/2013 222.25p 222.75p 220.52p 221.50p 162101
15/04/2013 222.00p 223.00p 220.00p 222.50p 391904
12/04/2013 217.75p 222.25p 217.75p 222.25p 442331
11/04/2013 216.50p 221.00p 215.37p 221.00p 307085
10/04/2013 213.75p 215.84p 212.40p 213.50p 213236
09/04/2013 212.75p 212.75p 210.75p 212.50p 162030
08/04/2013 208.00p 213.00p 205.73p 211.37p 203513
05/04/2013 203.50p 207.25p 201.50p 206.00p 249013
04/04/2013 198.25p 203.31p 197.00p 201.50p 228918
03/04/2013 199.00p 199.25p 195.75p 197.00p 134304
02/04/2013 196.75p 197.00p 194.00p 195.75p 76711
28/03/2013 198.00p 198.25p 196.60p 198.25p 159665
27/03/2013 198.50p 198.99p 196.83p 197.00p 160825
26/03/2013 200.00p 200.00p 196.91p 197.50p 16792
25/03/2013 201.75p 201.99p 198.00p 198.00p 87230
22/03/2013 201.00p 201.25p 198.25p 200.00p 192944
21/03/2013 202.00p 202.81p 200.25p 201.25p 285073
20/03/2013 201.50p 202.56p 200.00p 201.50p 64532
19/03/2013 199.25p 201.96p 199.25p 200.00p 943071
18/03/2013 201.50p 202.00p 196.87p 201.00p 115644
15/03/2013 201.25p 202.75p 201.00p 202.75p 56163
14/03/2013 201.50p 201.75p 199.00p 201.25p 191193
13/03/2013 199.00p 200.39p 198.00p 199.00p 117751
12/03/2013 200.25p 200.78p 199.31p 200.25p 195392
11/03/2013 200.00p 200.34p 198.50p 200.25p 161750
08/03/2013 196.75p 199.39p 196.75p 198.50p 237921
07/03/2013 194.25p 196.36p 193.50p 193.50p 80291
06/03/2013 194.00p 196.00p 193.41p 196.00p 188095
05/03/2013 191.00p 191.74p 188.35p 191.50p 77604
04/03/2013 188.04p 190.00p 187.63p 190.00p 94819
01/03/2013 186.50p 187.74p 186.00p 186.00p 95846
28/02/2013 184.75p 188.00p 182.00p 187.00p 196239
27/02/2013 179.75p 182.00p 179.00p 182.00p 57674
26/02/2013 181.50p 182.00p 179.00p 180.62p 57899
25/02/2013 180.50p 183.55p 179.12p 182.00p 203231
22/02/2013 178.79p 180.30p 177.00p 177.00p 91039
21/02/2013 178.00p 180.00p 177.00p 177.00p 187222
20/02/2013 180.75p 180.75p 179.42p 180.00p 281944
19/02/2013 180.50p 180.81p 179.50p 179.50p 510725
18/02/2013 179.50p 181.50p 179.25p 180.00p 108239
15/02/2013 180.00p 180.50p 178.90p 179.25p 244164
14/02/2013 182.00p 182.08p 180.25p 180.25p 85685
13/02/2013 181.00p 182.00p 178.83p 182.00p 181902
12/02/2013 178.25p 181.24p 178.17p 179.75p 124356
11/02/2013 177.75p 179.00p 174.75p 179.00p 87059
08/02/2013 176.00p 177.49p 174.75p 174.75p 45961
07/02/2013 176.00p 177.49p 175.26p 176.50p 340326
06/02/2013 175.75p 177.75p 175.75p 176.87p 147803
05/02/2013 173.75p 174.74p 173.50p 174.00p 76110
04/02/2013 174.50p 175.49p 173.33p 174.50p 156645
01/02/2013 171.50p 174.25p 171.25p 173.63p 156457
31/01/2013 171.50p 172.50p 170.50p 171.62p 136622
30/01/2013 170.25p 172.00p 169.90p 171.25p 207780
29/01/2013 169.25p 170.00p 168.61p 170.00p 63032
28/01/2013 168.00p 169.40p 167.60p 169.00p 151476
25/01/2013 168.00p 169.75p 168.00p 169.25p 124606
24/01/2013 167.40p 167.40p 164.10p 166.25p 38463
23/01/2013 165.00p 167.25p 165.00p 165.88p 74634
22/01/2013 164.35p 167.39p 164.35p 166.88p 195804
21/01/2013 166.00p 167.56p 165.50p 167.00p 130245
18/01/2013 167.00p 167.81p 166.13p 167.50p 90740
17/01/2013 165.50p 167.00p 165.30p 166.25p 52567
16/01/2013 164.50p 166.59p 164.00p 165.50p 55027
15/01/2013 167.95p 168.74p 167.00p 167.00p 21907
14/01/2013 167.00p 169.00p 163.32p 169.00p 81771
11/01/2013 167.25p 167.25p 165.27p 165.75p 57581
10/01/2013 166.06p 167.75p 163.40p 167.75p 50763
09/01/2013 164.75p 166.88p 162.78p 165.37p 68741
08/01/2013 163.25p 165.05p 162.25p 163.25p 57368
07/01/2013 163.50p 165.00p 162.67p 165.00p 126489
04/01/2013 164.75p 165.25p 163.44p 165.00p 130607
03/01/2013 167.50p 167.50p 164.50p 165.00p 93466
02/01/2013 165.50p 167.00p 164.75p 164.75p 139603
31/12/2012 165.50p 166.49p 165.25p 165.25p 73229
28/12/2012 165.75p 166.50p 165.21p 166.50p 54275
27/12/2012 165.25p 165.74p 164.96p 165.50p 31179
24/12/2012 164.00p 166.19p 164.00p 165.75p 41785
21/12/2012 161.50p 163.25p 161.25p 162.50p 65548
20/12/2012 162.50p 164.00p 162.50p 164.00p 115749
19/12/2012 158.00p 163.00p 158.00p 163.00p 290245
18/12/2012 158.25p 158.75p 156.26p 158.75p 167788
17/12/2012 155.00p 158.74p 154.78p 155.00p 136899
14/12/2012 155.00p 156.50p 154.62p 156.00p 119458
13/12/2012 155.00p 157.19p 154.50p 154.50p 217530
12/12/2012 155.50p 156.35p 154.50p 154.50p 76183
11/12/2012 155.75p 156.43p 154.60p 156.00p 138038
10/12/2012 156.00p 157.24p 154.75p 156.50p 70309
07/12/2012 156.00p 157.49p 155.50p 155.50p 468381
06/12/2012 156.50p 157.75p 156.01p 156.88p 109646
05/12/2012 156.32p 156.40p 155.00p 155.50p 8766
04/12/2012 157.90p 157.90p 155.38p 156.12p 115692
03/12/2012 157.00p 157.75p 156.10p 157.25p 30276
30/11/2012 154.35p 158.25p 154.35p 158.25p 39918
29/11/2012 156.00p 157.00p 155.75p 155.75p 37421
28/11/2012 155.25p 157.69p 154.50p 154.75p 117686
27/11/2012 159.25p 160.00p 158.12p 159.00p 30537
26/11/2012 158.75p 159.86p 157.85p 158.75p 36760
23/11/2012 159.00p 160.50p 159.00p 159.38p 106112
22/11/2012 159.25p 160.82p 158.75p 159.00p 125507
21/11/2012 158.96p 159.74p 158.85p 159.38p 33934
20/11/2012 159.00p 160.75p 158.62p 160.75p 54921
19/11/2012 159.50p 160.75p 159.27p 160.75p 36472
16/11/2012 158.88p 158.88p 156.50p 158.00p 20699
15/11/2012 155.00p 157.00p 153.35p 157.00p 29540
14/11/2012 155.00p 156.44p 153.75p 154.50p 228069
13/11/2012 155.25p 157.20p 155.00p 156.38p 18271
12/11/2012 156.00p 157.50p 155.59p 156.00p 66315
09/11/2012 155.50p 156.50p 155.50p 156.50p 94115
08/11/2012 156.00p 157.29p 156.00p 156.25p 25573
07/11/2012 157.25p 158.56p 155.50p 155.50p 178924
06/11/2012 157.00p 158.00p 157.00p 157.62p 113158
05/11/2012 157.50p 158.32p 156.01p 157.25p 56948
02/11/2012 158.00p 159.88p 155.85p 157.75p 923857
01/11/2012 159.00p 159.00p 157.26p 158.25p 39791
31/10/2012 158.25p 158.50p 156.74p 157.50p 59997
30/10/2012 156.75p 158.60p 156.75p 157.75p 24800
29/10/2012 160.25p 160.25p 157.50p 157.50p 59561
26/10/2012 156.75p 159.00p 156.75p 157.25p 39377
25/10/2012 158.44p 159.00p 158.44p 159.00p 19427
24/10/2012 157.56p 159.49p 156.90p 157.88p 19687
23/10/2012 157.00p 160.00p 156.75p 157.38p 58525
22/10/2012 158.50p 159.24p 157.00p 157.00p 14240
19/10/2012 161.00p 161.00p 158.44p 158.88p 51646
18/10/2012 159.18p 160.25p 158.44p 158.88p 29028
17/10/2012 156.00p 159.00p 154.00p 159.00p 63437
16/10/2012 154.00p 157.03p 154.00p 156.38p 72461
15/10/2012 152.81p 155.15p 152.35p 154.12p 34192
12/10/2012 152.50p 154.75p 151.50p 151.50p 83467
11/10/2012 153.25p 155.75p 152.97p 153.88p 133352
10/10/2012 154.25p 155.95p 153.43p 154.00p 133006
09/10/2012 156.12p 156.90p 155.93p 156.50p 32519
08/10/2012 156.25p 158.55p 156.25p 157.75p 47312
05/10/2012 156.62p 158.50p 156.62p 157.25p 73033
04/10/2012 158.00p 158.20p 155.40p 156.88p 60221
03/10/2012 156.53p 156.75p 154.61p 155.88p 48112
02/10/2012 155.25p 156.82p 155.00p 155.00p 24959
01/10/2012 155.00p 156.99p 155.00p 156.00p 19798
28/09/2012 155.75p 155.95p 154.50p 154.50p 104967
27/09/2012 155.75p 158.68p 155.50p 155.75p 91189
26/09/2012 156.25p 158.80p 155.38p 156.25p 75846
25/09/2012 158.00p 159.00p 157.11p 159.00p 29261
24/09/2012 159.14p 159.14p 156.88p 157.62p 49782
21/09/2012 156.50p 158.75p 156.25p 156.50p 89111
20/09/2012 156.75p 157.83p 156.25p 156.25p 34235
19/09/2012 157.50p 158.75p 157.25p 157.50p 32356
18/09/2012 160.75p 160.75p 156.00p 156.50p 88867
17/09/2012 158.75p 160.75p 158.25p 158.50p 140585
14/09/2012 158.50p 160.00p 158.50p 159.38p 117385
13/09/2012 156.50p 157.50p 156.20p 157.50p 32439
12/09/2012 155.50p 157.31p 155.10p 156.00p 83155
11/09/2012 153.99p 154.50p 153.26p 154.50p 16877
10/09/2012 154.00p 155.50p 154.00p 155.50p 22428
07/09/2012 155.00p 155.50p 152.33p 155.50p 220285
06/09/2012 152.00p 153.00p 151.56p 153.00p 63713
05/09/2012 152.25p 154.94p 151.00p 151.00p 119108
04/09/2012 154.00p 154.00p 152.00p 152.00p 68960
03/09/2012 155.00p 155.62p 153.50p 154.38p 63489
31/08/2012 155.00p 156.75p 154.43p 156.50p 52762
30/08/2012 156.50p 156.88p 155.50p 155.88p 52819
29/08/2012 156.75p 158.89p 156.61p 158.50p 89139
28/08/2012 157.50p 157.60p 157.00p 157.50p 63473
24/08/2012 157.50p 159.14p 157.00p 157.00p 27462
23/08/2012 159.94p 160.14p 158.10p 158.88p 5091
22/08/2012 157.75p 159.06p 157.25p 157.50p 102099
21/08/2012 157.57p 159.96p 157.57p 159.38p 27550
20/08/2012 160.25p 160.25p 156.25p 156.25p 94560
17/08/2012 158.75p 160.50p 158.50p 158.75p 183988
16/08/2012 162.00p 162.70p 157.00p 157.00p 22711
15/08/2012 159.00p 162.35p 157.75p 157.75p 66658
14/08/2012 159.03p 163.00p 157.98p 163.00p 33733
13/08/2012 160.25p 161.89p 158.25p 158.25p 68947
10/08/2012 159.85p 162.00p 159.85p 162.00p 8817
09/08/2012 160.50p 162.00p 159.50p 162.00p 118298
08/08/2012 161.44p 161.50p 159.25p 160.87p 18110
07/08/2012 159.00p 162.50p 159.00p 162.50p 42805
06/08/2012 159.35p 162.50p 159.25p 162.50p 17349
03/08/2012 159.50p 161.25p 156.85p 161.00p 60192
02/08/2012 161.00p 161.00p 157.25p 158.50p 218418
01/08/2012 157.00p 160.65p 157.00p 159.88p 9386

*Close Price adjusted for both dividends and splits