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
31/07/2012 157.35p 159.85p 157.35p 159.38p 17111
30/07/2012 160.75p 160.75p 156.35p 159.75p 21295
27/07/2012 158.00p 159.25p 154.60p 159.25p 59199
26/07/2012 156.38p 157.50p 154.12p 157.50p 22182
25/07/2012 155.25p 155.86p 153.00p 153.00p 24004
24/07/2012 155.58p 157.61p 153.50p 153.50p 5510
23/07/2012 161.00p 161.00p 155.50p 155.50p 56241
20/07/2012 163.00p 163.00p 157.50p 157.50p 34923
19/07/2012 163.00p 163.00p 158.70p 162.00p 65331
18/07/2012 162.00p 162.00p 158.50p 162.00p 22978
17/07/2012 162.00p 162.00p 158.35p 161.25p 28577
16/07/2012 161.25p 161.65p 158.00p 158.00p 60022
13/07/2012 158.50p 161.15p 157.00p 157.00p 15707
12/07/2012 159.44p 161.92p 158.25p 158.25p 7491
11/07/2012 162.00p 162.74p 159.88p 162.00p 30195
10/07/2012 162.25p 163.00p 159.64p 163.00p 24926
09/07/2012 161.00p 162.89p 160.36p 162.00p 281112
06/07/2012 162.76p 163.00p 161.00p 161.00p 460973
05/07/2012 162.00p 164.25p 162.00p 162.75p 74371
04/07/2012 162.50p 163.87p 160.50p 160.50p 15844
03/07/2012 162.50p 164.50p 161.00p 164.50p 263823
02/07/2012 161.75p 162.25p 159.86p 161.50p 43174
29/06/2012 158.00p 161.50p 158.00p 160.50p 120157
28/06/2012 158.50p 158.50p 156.10p 158.50p 34967
27/06/2012 156.50p 156.50p 154.76p 155.75p 19389
26/06/2012 154.75p 157.95p 154.75p 155.88p 49966
25/06/2012 154.50p 157.56p 154.00p 154.00p 68268
22/06/2012 155.50p 156.50p 155.35p 156.12p 8022
21/06/2012 154.50p 157.74p 154.00p 154.00p 40945
20/06/2012 156.56p 157.49p 155.05p 155.12p 10137
19/06/2012 154.00p 156.00p 154.00p 155.62p 70101
18/06/2012 153.25p 156.00p 153.14p 155.00p 114575
15/06/2012 151.75p 154.50p 151.50p 151.50p 148400
14/06/2012 152.00p 153.25p 150.26p 151.50p 27558
13/06/2012 150.50p 153.19p 150.00p 150.00p 36206
12/06/2012 151.75p 153.88p 150.50p 150.50p 98264
11/06/2012 155.49p 155.49p 152.25p 154.00p 40562
08/06/2012 155.00p 155.00p 151.25p 152.75p 17591
07/06/2012 153.50p 155.00p 152.25p 155.00p 118196
06/06/2012 152.75p 153.06p 149.96p 152.75p 44407
01/06/2012 151.00p 153.69p 149.00p 152.50p 60401
31/05/2012 151.00p 154.00p 151.00p 153.38p 79309
30/05/2012 152.00p 153.30p 151.00p 151.00p 51511
29/05/2012 151.85p 153.25p 151.85p 153.25p 8898
28/05/2012 152.75p 153.62p 151.50p 151.50p 57616
25/05/2012 152.00p 153.58p 151.80p 153.00p 34469
24/05/2012 151.00p 153.94p 151.00p 153.75p 218727
23/05/2012 153.50p 155.79p 151.75p 151.75p 89662
22/05/2012 155.00p 156.75p 154.17p 156.75p 49615
21/05/2012 153.50p 155.25p 153.25p 154.00p 23686
18/05/2012 154.00p 155.50p 152.56p 155.50p 65833
17/05/2012 155.00p 156.75p 153.50p 154.75p 32179
16/05/2012 155.50p 156.00p 153.00p 153.00p 76856
15/05/2012 156.50p 158.50p 156.23p 157.25p 68098
14/05/2012 158.50p 160.50p 157.50p 157.50p 127378
11/05/2012 160.50p 161.75p 158.00p 160.00p 60303
10/05/2012 159.00p 161.75p 159.00p 161.75p 48583
09/05/2012 161.75p 162.25p 157.71p 158.50p 6248863
08/05/2012 162.75p 163.37p 162.00p 162.00p 45128
04/05/2012 164.00p 164.63p 162.00p 162.00p 189578
03/05/2012 165.50p 167.25p 165.00p 165.25p 13822
02/05/2012 167.00p 167.50p 165.00p 165.00p 33653
01/05/2012 166.00p 169.25p 165.00p 166.00p 106151
30/04/2012 168.50p 170.49p 167.86p 169.00p 40818
27/04/2012 166.00p 170.50p 166.00p 170.50p 52983
26/04/2012 168.00p 169.75p 165.75p 165.75p 108854
25/04/2012 169.00p 169.46p 167.77p 168.00p 58570
24/04/2012 167.00p 169.25p 166.00p 166.00p 38374
23/04/2012 170.75p 170.75p 166.75p 167.75p 128121
20/04/2012 170.25p 170.25p 167.25p 168.75p 56816
19/04/2012 170.00p 171.50p 170.00p 170.75p 33381
18/04/2012 170.00p 171.50p 169.75p 170.75p 43871
17/04/2012 168.75p 170.95p 167.99p 169.75p 57454
16/04/2012 171.00p 171.50p 168.00p 171.00p 72415
13/04/2012 169.25p 171.00p 169.25p 171.00p 29957
12/04/2012 170.00p 171.00p 167.75p 171.00p 25948
11/04/2012 169.75p 169.99p 166.51p 169.12p 38170
10/04/2012 168.75p 170.00p 168.01p 168.50p 77128
05/04/2012 168.84p 171.00p 168.75p 170.50p 106404
04/04/2012 169.50p 171.05p 168.11p 168.38p 132882
03/04/2012 172.50p 172.50p 169.51p 172.00p 111173
02/04/2012 169.50p 172.50p 169.00p 172.50p 27892
30/03/2012 172.00p 173.50p 171.51p 172.50p 125943
29/03/2012 171.50p 172.50p 169.60p 172.50p 69137
28/03/2012 171.50p 172.25p 170.85p 171.75p 104307
27/03/2012 171.75p 174.50p 171.04p 173.00p 129439
26/03/2012 171.00p 173.25p 168.25p 168.25p 86495
23/03/2012 170.25p 173.44p 170.25p 171.00p 60430
22/03/2012 171.50p 171.50p 170.25p 170.50p 59719
21/03/2012 170.00p 172.99p 169.53p 170.62p 47380
20/03/2012 172.25p 174.00p 170.00p 170.00p 77716
19/03/2012 173.00p 174.50p 173.00p 173.50p 214770
16/03/2012 172.25p 174.75p 171.75p 174.75p 307348
15/03/2012 173.50p 175.00p 170.51p 175.00p 170988
14/03/2012 173.75p 175.55p 170.50p 172.00p 78524
13/03/2012 171.50p 173.00p 170.26p 173.00p 111556
12/03/2012 172.25p 172.89p 171.12p 172.00p 86593
09/03/2012 170.50p 171.99p 169.25p 170.50p 96771
08/03/2012 169.00p 171.06p 168.40p 170.00p 669985
07/03/2012 165.25p 168.37p 165.00p 165.00p 80917
06/03/2012 164.90p 167.74p 164.90p 165.75p 28005
05/03/2012 168.00p 169.64p 166.50p 167.50p 139031
02/03/2012 167.25p 169.14p 166.50p 166.50p 172699
01/03/2012 166.60p 168.49p 166.60p 167.50p 78953
29/02/2012 167.25p 169.00p 166.50p 166.50p 7081
28/02/2012 168.00p 170.50p 167.50p 170.00p 30309
27/02/2012 168.00p 168.00p 166.61p 167.38p 23388
24/02/2012 167.00p 168.25p 165.86p 168.25p 43896
23/02/2012 169.50p 170.42p 167.00p 168.88p 7509
22/02/2012 168.00p 171.50p 167.40p 171.50p 551914
21/02/2012 168.00p 170.59p 167.32p 168.75p 27141
20/02/2012 168.50p 170.90p 165.35p 169.25p 27238
17/02/2012 167.50p 169.00p 164.35p 169.00p 644418
16/02/2012 167.00p 168.50p 163.85p 168.50p 56539
15/02/2012 169.00p 170.15p 166.00p 167.00p 102348
14/02/2012 164.50p 166.25p 162.25p 162.25p 87732
13/02/2012 162.25p 165.25p 162.00p 164.00p 608985
10/02/2012 162.00p 162.33p 159.00p 161.50p 253308
09/02/2012 163.85p 165.55p 163.50p 165.50p 69759
08/02/2012 165.00p 166.49p 164.00p 166.00p 30620
07/02/2012 162.75p 164.42p 162.68p 164.25p 68394
06/02/2012 164.00p 165.50p 162.73p 164.25p 113668
03/02/2012 165.75p 167.00p 163.00p 167.00p 58440
02/02/2012 164.00p 165.06p 163.25p 164.75p 47769
01/02/2012 159.85p 165.72p 159.85p 163.37p 21611
31/01/2012 162.00p 166.15p 161.50p 162.00p 75965
30/01/2012 162.00p 165.95p 160.25p 163.00p 24958
27/01/2012 163.75p 165.50p 161.75p 162.00p 314163
26/01/2012 167.75p 167.75p 164.50p 164.50p 29296
25/01/2012 164.75p 167.30p 164.50p 164.50p 10622
24/01/2012 166.00p 167.75p 163.75p 163.75p 23488
23/01/2012 167.00p 169.55p 163.41p 167.25p 80242
20/01/2012 167.53p 167.53p 166.86p 167.00p 55032
19/01/2012 166.23p 169.74p 165.75p 167.88p 461082
18/01/2012 165.25p 168.98p 165.25p 167.50p 44978
17/01/2012 167.75p 167.75p 164.00p 165.88p 10000
16/01/2012 159.26p 165.23p 159.26p 164.25p 25278
13/01/2012 164.00p 164.00p 159.77p 163.00p 57075
12/01/2012 163.00p 164.25p 161.50p 164.25p 52991
11/01/2012 164.00p 165.25p 162.70p 163.00p 23496
10/01/2012 163.00p 164.39p 163.00p 163.00p 38300
09/01/2012 164.25p 165.00p 161.25p 164.00p 32849
06/01/2012 160.25p 162.56p 159.70p 160.75p 42715
05/01/2012 161.50p 167.00p 161.50p 167.00p 70464
04/01/2012 163.25p 164.64p 163.00p 163.63p 74740
03/01/2012 160.50p 163.99p 160.50p 163.25p 149913
30/12/2011 161.00p 162.49p 159.86p 162.00p 11718
29/12/2011 159.00p 160.75p 158.50p 160.37p 485108
28/12/2011 160.00p 162.99p 159.38p 159.38p 57943
23/12/2011 158.00p 161.60p 158.00p 160.00p 16088
22/12/2011 158.50p 158.50p 154.76p 158.50p 37377
21/12/2011 161.50p 161.50p 157.00p 157.00p 256606
20/12/2011 156.00p 158.70p 156.00p 156.50p 35412
19/12/2011 155.25p 158.50p 154.25p 158.50p 46708
16/12/2011 158.75p 161.99p 157.50p 158.50p 45744
15/12/2011 157.50p 162.22p 157.50p 157.50p 10232
14/12/2011 159.00p 163.50p 157.50p 160.50p 797089
13/12/2011 155.25p 159.72p 155.25p 159.00p 3963
12/12/2011 158.25p 161.99p 157.50p 157.50p 28906
09/12/2011 158.25p 159.25p 157.50p 158.50p 37791
08/12/2011 163.00p 164.75p 158.00p 158.00p 217944
07/12/2011 163.50p 165.75p 162.36p 163.00p 141658
06/12/2011 164.75p 165.00p 161.00p 162.00p 86688
05/12/2011 162.50p 162.75p 161.75p 161.75p 105425
02/12/2011 159.25p 162.00p 159.11p 160.50p 71944
01/12/2011 160.00p 162.24p 158.39p 159.00p 132466
30/11/2011 158.25p 160.50p 156.60p 159.00p 224698
29/11/2011 159.00p 161.05p 158.00p 160.13p 381445
28/11/2011 161.50p 162.50p 158.68p 160.00p 196565
25/11/2011 157.50p 157.75p 154.25p 157.75p 22612
24/11/2011 156.86p 158.75p 155.72p 156.38p 57088
23/11/2011 156.75p 158.75p 156.50p 156.50p 104389
22/11/2011 158.00p 159.25p 156.00p 158.12p 17667
21/11/2011 155.50p 157.75p 154.50p 156.75p 28406
18/11/2011 159.00p 159.50p 155.76p 158.50p 33089
17/11/2011 159.00p 160.39p 157.60p 158.88p 26349
16/11/2011 159.00p 160.89p 158.67p 159.75p 32041
15/11/2011 158.75p 160.55p 157.65p 159.50p 29815
14/11/2011 160.50p 160.50p 159.00p 159.63p 67078
11/11/2011 158.25p 158.75p 156.87p 158.25p 49142
10/11/2011 158.00p 158.50p 154.75p 157.62p 12329
09/11/2011 160.00p 162.25p 159.75p 161.25p 36186
08/11/2011 158.75p 160.25p 158.35p 159.50p 57465
07/11/2011 161.25p 162.00p 158.53p 162.00p 8579
04/11/2011 161.25p 164.75p 161.25p 164.75p 111417
03/11/2011 157.50p 164.50p 157.50p 164.50p 81834
02/11/2011 158.75p 159.40p 156.34p 159.00p 14446
01/11/2011 156.50p 157.75p 155.16p 157.75p 57006
31/10/2011 164.00p 164.00p 158.95p 159.00p 155160
28/10/2011 166.75p 167.17p 162.25p 165.00p 141173
27/10/2011 166.50p 168.12p 166.50p 167.50p 23996
26/10/2011 164.00p 164.13p 163.65p 164.13p 10922
25/10/2011 164.25p 167.47p 163.68p 164.00p 31308
24/10/2011 164.50p 165.37p 164.50p 165.37p 25540
21/10/2011 164.50p 165.25p 163.00p 164.50p 145510
20/10/2011 161.75p 164.15p 161.50p 163.00p 48920
19/10/2011 163.00p 164.25p 163.00p 164.00p 62239
18/10/2011 164.00p 164.00p 162.00p 163.25p 85105
17/10/2011 166.75p 167.20p 164.50p 164.50p 71112
14/10/2011 166.25p 167.35p 165.75p 166.13p 43706

*Close Price adjusted for both dividends and splits