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
13/10/2011 168.50p 169.60p 165.50p 165.50p 54601
12/10/2011 167.25p 169.50p 167.00p 168.38p 62350
11/10/2011 166.75p 168.75p 166.10p 168.00p 33141
10/10/2011 167.00p 167.25p 166.00p 167.25p 5035
07/10/2011 165.50p 166.25p 164.00p 164.00p 121236
06/10/2011 164.00p 167.75p 163.00p 164.13p 55174
05/10/2011 161.50p 162.74p 161.00p 162.13p 72986
04/10/2011 162.25p 162.45p 160.03p 161.25p 26558
03/10/2011 162.75p 167.00p 162.00p 167.00p 37164
30/09/2011 164.25p 166.75p 163.50p 166.75p 59932
29/09/2011 164.75p 166.50p 162.72p 165.00p 30350
28/09/2011 163.00p 165.21p 161.43p 163.75p 334388
27/09/2011 167.25p 167.25p 164.75p 165.00p 228212
26/09/2011 162.50p 163.75p 160.75p 162.25p 157767
23/09/2011 164.75p 166.99p 161.50p 164.63p 100263
22/09/2011 164.00p 165.37p 162.00p 165.37p 54003
21/09/2011 169.25p 170.24p 166.32p 167.75p 68161
20/09/2011 167.75p 171.00p 165.76p 171.00p 14643
19/09/2011 166.00p 169.89p 165.50p 166.00p 55475
16/09/2011 168.65p 169.00p 166.95p 168.00p 51016
15/09/2011 167.00p 168.25p 165.35p 168.25p 63984
14/09/2011 164.25p 166.15p 164.25p 165.88p 9332
13/09/2011 163.50p 166.00p 162.00p 166.00p 31335
12/09/2011 160.00p 162.75p 156.61p 162.25p 22160
09/09/2011 164.75p 165.75p 163.63p 163.63p 14616
08/09/2011 165.50p 167.40p 164.25p 165.13p 53705
07/09/2011 166.50p 168.75p 164.65p 167.50p 79826
06/09/2011 160.25p 162.50p 159.25p 160.25p 85967
05/09/2011 165.00p 165.00p 162.00p 162.00p 28237
02/09/2011 166.00p 166.80p 165.25p 166.38p 61815
01/09/2011 168.00p 169.25p 165.75p 168.62p 58341
31/08/2011 165.75p 169.00p 163.75p 169.00p 232628
30/08/2011 165.50p 167.00p 162.75p 164.00p 213427
26/08/2011 161.50p 162.72p 160.36p 162.37p 24237
25/08/2011 161.00p 163.00p 160.75p 161.13p 70913
24/08/2011 163.00p 163.00p 159.25p 159.25p 64643
23/08/2011 166.00p 166.00p 159.25p 161.75p 108276
22/08/2011 161.50p 164.75p 161.00p 161.00p 37804
19/08/2011 164.00p 164.00p 161.25p 164.00p 23244
18/08/2011 173.00p 173.00p 166.00p 168.00p 56637
17/08/2011 172.50p 174.00p 172.25p 174.00p 73513
16/08/2011 176.00p 176.00p 172.00p 173.50p 34527
15/08/2011 176.00p 176.00p 173.50p 176.00p 27651
12/08/2011 174.00p 175.00p 171.00p 175.00p 15724
11/08/2011 168.50p 174.00p 167.00p 174.00p 38340
10/08/2011 173.50p 173.50p 165.00p 167.25p 126260
09/08/2011 165.00p 169.75p 160.50p 169.00p 263944
08/08/2011 162.00p 170.55p 162.00p 166.88p 83873
05/08/2011 168.00p 174.00p 166.14p 169.75p 104248
04/08/2011 179.00p 179.62p 173.94p 177.00p 114293
03/08/2011 182.50p 183.26p 178.75p 179.50p 169032
02/08/2011 183.50p 185.70p 183.23p 184.00p 19682
01/08/2011 181.50p 186.00p 181.50p 185.00p 113048
29/07/2011 182.25p 182.40p 180.26p 181.00p 44855
28/07/2011 181.50p 183.40p 181.25p 182.00p 63543
27/07/2011 183.00p 184.89p 181.75p 182.25p 38424
26/07/2011 182.75p 184.50p 179.69p 184.00p 94873
25/07/2011 179.00p 182.25p 178.90p 181.38p 157197
22/07/2011 181.25p 182.00p 179.77p 181.25p 99341
21/07/2011 181.25p 181.25p 179.26p 180.00p 37030
20/07/2011 181.25p 182.38p 178.76p 180.25p 50431
19/07/2011 180.25p 183.00p 179.01p 183.00p 24544
18/07/2011 178.25p 180.00p 178.10p 178.50p 77120
15/07/2011 181.00p 181.00p 179.99p 180.12p 18520
14/07/2011 180.75p 184.00p 178.25p 178.25p 88081
13/07/2011 181.00p 182.40p 177.85p 182.00p 76228
12/07/2011 176.75p 180.81p 174.25p 179.88p 112597
11/07/2011 179.75p 180.11p 177.80p 179.75p 37990
08/07/2011 180.75p 181.00p 178.00p 178.00p 90390
07/07/2011 179.24p 179.75p 179.00p 179.00p 30519
06/07/2011 179.00p 179.00p 176.50p 176.50p 51038
05/07/2011 175.75p 177.50p 175.70p 175.75p 114547
04/07/2011 175.50p 178.00p 175.50p 177.75p 29934
01/07/2011 172.25p 176.00p 172.25p 175.00p 24167
30/06/2011 173.75p 176.00p 172.00p 174.00p 15318
29/06/2011 172.25p 173.00p 169.76p 172.75p 28116
28/06/2011 171.00p 172.00p 170.01p 171.12p 21911
27/06/2011 170.50p 171.00p 166.75p 169.75p 105497
24/06/2011 169.75p 172.00p 169.75p 170.38p 77350
23/06/2011 167.50p 169.75p 166.75p 168.12p 27263
22/06/2011 167.75p 168.88p 165.61p 168.88p 65392
21/06/2011 165.75p 166.50p 161.56p 166.50p 102976
20/06/2011 164.50p 165.75p 163.35p 164.50p 30053
17/06/2011 164.75p 167.75p 164.75p 167.75p 22573
16/06/2011 165.00p 166.00p 164.36p 165.00p 40254
15/06/2011 166.50p 167.00p 165.00p 167.00p 30008
14/06/2011 166.25p 166.25p 163.38p 165.88p 54041
13/06/2011 163.75p 164.75p 163.75p 164.63p 41531
10/06/2011 164.75p 166.50p 164.50p 165.00p 22385
09/06/2011 164.25p 165.00p 164.25p 164.50p 80880
08/06/2011 164.25p 164.25p 161.68p 163.75p 33251
07/06/2011 163.00p 165.00p 162.35p 164.00p 216874
06/06/2011 163.00p 163.25p 161.45p 161.75p 51324
03/06/2011 165.50p 168.75p 162.00p 163.75p 82085
02/06/2011 164.25p 166.50p 164.00p 164.50p 74011
01/06/2011 164.00p 169.00p 164.00p 169.00p 168570
31/05/2011 165.50p 168.24p 163.30p 165.50p 137146
27/05/2011 164.25p 165.44p 161.00p 161.00p 11210
26/05/2011 165.25p 165.75p 161.50p 161.50p 50981
25/05/2011 162.25p 165.23p 160.00p 160.00p 45305
24/05/2011 163.00p 167.00p 162.00p 162.00p 42793
23/05/2011 161.75p 163.75p 160.00p 160.00p 38607
20/05/2011 166.75p 170.15p 164.00p 164.00p 192594
19/05/2011 165.85p 165.85p 165.00p 165.00p 24852
18/05/2011 167.50p 169.74p 167.00p 168.12p 13342
17/05/2011 167.75p 167.75p 165.00p 166.75p 133829
16/05/2011 166.50p 169.00p 166.35p 167.00p 72400
13/05/2011 170.00p 170.80p 169.00p 169.88p 60571
12/05/2011 170.00p 171.50p 167.66p 171.50p 51796
11/05/2011 172.00p 174.13p 171.50p 171.75p 425938
10/05/2011 174.00p 174.50p 173.01p 174.50p 62063
09/05/2011 172.50p 173.00p 171.85p 172.50p 12330
06/05/2011 173.25p 174.50p 171.36p 173.00p 291581
05/05/2011 173.00p 174.00p 171.50p 173.37p 23537
04/05/2011 173.75p 173.75p 170.71p 171.50p 144087
03/05/2011 171.50p 175.00p 169.20p 175.00p 120415
28/04/2011 170.00p 171.75p 165.12p 171.00p 49154
27/04/2011 169.00p 170.00p 165.93p 168.00p 44162
26/04/2011 167.00p 169.60p 166.75p 167.75p 57561
21/04/2011 167.00p 171.05p 166.25p 168.38p 56163
20/04/2011 169.75p 170.75p 166.85p 170.75p 48197
19/04/2011 165.25p 168.25p 165.25p 168.00p 39907
18/04/2011 167.75p 170.25p 164.75p 165.75p 147277
15/04/2011 167.25p 170.00p 166.51p 170.00p 38754
14/04/2011 162.75p 168.50p 162.75p 168.50p 66509
13/04/2011 165.00p 166.97p 165.00p 165.50p 26679
12/04/2011 163.25p 165.25p 162.82p 165.25p 69969
11/04/2011 167.00p 168.00p 165.36p 168.00p 63424
08/04/2011 163.00p 165.75p 162.66p 165.75p 124023
07/04/2011 165.00p 165.00p 160.75p 162.00p 88077
06/04/2011 164.75p 166.74p 162.88p 165.00p 82369
05/04/2011 171.00p 171.00p 164.60p 165.50p 173442
04/04/2011 174.25p 174.75p 171.00p 171.00p 121805
01/04/2011 173.00p 174.72p 172.03p 173.25p 125537
31/03/2011 174.75p 176.00p 172.25p 172.25p 145138
30/03/2011 174.25p 177.00p 172.98p 174.75p 149222
29/03/2011 175.00p 176.49p 173.25p 173.25p 390931
28/03/2011 177.50p 177.50p 172.00p 173.50p 132559
25/03/2011 177.25p 178.50p 175.50p 178.50p 198869
24/03/2011 174.75p 176.50p 172.25p 176.00p 312118
23/03/2011 170.00p 177.00p 170.00p 175.00p 134166
22/03/2011 178.00p 181.00p 173.25p 173.25p 331570
21/03/2011 178.00p 182.00p 177.00p 178.50p 493453
18/03/2011 165.00p 175.50p 165.00p 172.00p 592083
17/03/2011 161.00p 167.50p 157.56p 166.25p 471475
16/03/2011 155.25p 162.50p 155.25p 161.50p 998486
15/03/2011 141.00p 158.75p 135.25p 156.75p 1337098
14/03/2011 167.00p 175.13p 157.25p 157.88p 1216215
11/03/2011 179.75p 179.97p 173.50p 175.13p 350776
10/03/2011 182.00p 182.75p 181.00p 182.12p 68001
09/03/2011 183.75p 185.40p 183.51p 185.00p 77058
08/03/2011 186.00p 187.34p 183.75p 184.00p 352366
07/03/2011 186.50p 187.30p 185.11p 185.50p 138344
04/03/2011 186.50p 189.49p 186.48p 187.87p 55445
03/03/2011 186.50p 188.75p 186.50p 188.37p 74334
02/03/2011 186.25p 187.00p 185.01p 186.75p 98247
01/03/2011 187.00p 190.50p 185.75p 190.50p 120426
28/02/2011 187.00p 190.00p 186.60p 187.00p 90667
25/02/2011 189.00p 189.00p 185.00p 185.50p 97429
24/02/2011 184.75p 187.57p 184.50p 184.75p 60359
23/02/2011 187.00p 188.65p 186.25p 186.50p 148411
22/02/2011 188.25p 189.25p 187.50p 188.75p 209182
21/02/2011 191.25p 193.00p 191.25p 191.75p 164888
18/02/2011 191.00p 192.74p 190.75p 191.62p 50952
17/02/2011 190.50p 192.75p 190.50p 191.50p 176124
16/02/2011 190.25p 192.50p 190.25p 192.00p 61610
15/02/2011 189.61p 192.50p 189.50p 191.00p 273222
14/02/2011 190.00p 192.50p 189.75p 192.25p 253280
11/02/2011 189.50p 190.00p 186.50p 189.50p 69970
10/02/2011 185.50p 188.25p 185.25p 188.25p 39595
09/02/2011 187.00p 187.75p 186.51p 187.75p 335654
08/02/2011 183.25p 189.00p 183.25p 189.00p 108869
07/02/2011 185.50p 186.00p 183.50p 185.00p 48988
04/02/2011 183.00p 184.95p 183.00p 184.00p 144777
03/02/2011 184.50p 184.50p 183.00p 184.50p 151911
02/02/2011 184.00p 184.35p 183.00p 183.25p 128485
01/02/2011 182.50p 183.70p 180.61p 182.25p 92073
31/01/2011 185.00p 185.25p 181.00p 181.00p 167917
28/01/2011 187.00p 187.75p 184.75p 184.75p 314547
27/01/2011 188.75p 189.75p 187.25p 189.00p 87148
26/01/2011 189.00p 190.00p 187.50p 188.75p 145470
25/01/2011 189.00p 190.25p 188.25p 188.75p 108932
24/01/2011 189.75p 189.75p 186.75p 187.50p 129412
21/01/2011 188.50p 190.60p 187.25p 188.25p 87323
20/01/2011 189.00p 190.75p 188.50p 190.75p 66173
19/01/2011 189.25p 191.00p 189.25p 190.00p 88701
18/01/2011 188.25p 190.75p 188.25p 190.00p 203893
17/01/2011 189.75p 190.47p 188.75p 189.00p 96125
14/01/2011 188.50p 189.75p 188.01p 188.50p 183808
13/01/2011 188.00p 189.00p 187.29p 188.50p 112661
12/01/2011 190.00p 190.00p 187.75p 187.75p 123555
11/01/2011 187.25p 191.25p 184.66p 191.25p 164070
10/01/2011 185.50p 187.75p 183.15p 186.00p 153139
07/01/2011 184.75p 186.25p 184.00p 184.00p 85064
06/01/2011 185.00p 186.50p 184.25p 184.25p 91902
05/01/2011 185.00p 185.00p 180.07p 182.50p 95531
04/01/2011 187.75p 187.90p 184.50p 184.50p 91573
31/12/2010 186.50p 187.25p 185.40p 187.25p 143654
30/12/2010 182.75p 187.00p 182.15p 187.00p 106387
29/12/2010 183.00p 185.50p 181.76p 185.50p 67650

*Close Price adjusted for both dividends and splits