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
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
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

*Close Price adjusted for both dividends and splits