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
25/07/2025 661.00p 661.00p 650.00p 652.00p 63662
24/07/2025 656.00p 661.00p 651.00p 656.00p 116888
23/07/2025 632.00p 650.00p 632.00p 650.00p 311536
22/07/2025 620.00p 626.00p 620.00p 624.00p 325303
21/07/2025 621.00p 627.00p 621.00p 625.00p 156402
18/07/2025 629.00p 629.00p 621.00p 626.00p 179328
17/07/2025 627.00p 627.18p 620.00p 627.00p 261403
16/07/2025 624.00p 630.00p 620.00p 620.00p 193585
15/07/2025 630.00p 632.00p 624.00p 624.00p 317212
14/07/2025 626.00p 631.00p 624.52p 625.00p 84028
11/07/2025 628.00p 635.00p 624.00p 625.00p 167170
10/07/2025 632.00p 634.00p 628.00p 628.00p 384636
09/07/2025 629.00p 635.00p 629.00p 629.00p 121139
08/07/2025 633.00p 634.00p 631.00p 632.00p 227393
07/07/2025 640.00p 640.00p 631.00p 632.00p 263698
04/07/2025 638.00p 645.00p 634.00p 637.00p 169122
03/07/2025 646.00p 647.00p 638.73p 641.00p 431803
02/07/2025 644.00p 650.00p 640.00p 643.00p 764918
01/07/2025 654.00p 654.00p 645.00p 647.00p 246746
30/06/2025 655.00p 656.00p 651.00p 654.00p 188023
27/06/2025 640.00p 655.00p 640.00p 655.00p 184616
26/06/2025 635.00p 639.06p 632.00p 638.00p 191085
25/06/2025 631.00p 633.00p 627.00p 633.00p 171746
24/06/2025 627.00p 631.00p 623.28p 628.00p 181321
23/06/2025 624.00p 629.50p 621.00p 623.00p 278380
20/06/2025 629.00p 635.00p 623.00p 623.00p 751102
19/06/2025 637.00p 637.00p 630.00p 631.00p 218447
18/06/2025 626.00p 635.00p 626.00p 635.00p 245471
17/06/2025 626.00p 626.00p 620.00p 625.00p 132725
16/06/2025 624.00p 625.00p 618.74p 624.00p 163443
13/06/2025 626.00p 626.00p 619.00p 619.00p 136169
12/06/2025 626.00p 632.00p 623.96p 628.00p 156732
11/06/2025 634.00p 634.00p 626.00p 626.00p 90466
10/06/2025 625.00p 634.00p 625.00p 627.00p 99290
09/06/2025 628.00p 631.00p 624.78p 628.00p 124459
06/06/2025 620.00p 627.00p 616.63p 626.00p 158342
05/06/2025 622.00p 624.00p 617.00p 620.00p 118549
04/06/2025 620.00p 623.00p 618.70p 622.00p 332831
03/06/2025 621.00p 623.00p 617.00p 618.00p 145543
02/06/2025 615.00p 621.00p 609.00p 621.00p 191331
30/05/2025 613.00p 618.00p 606.00p 615.00p 215501
29/05/2025 612.00p 616.00p 607.00p 614.00p 260458
28/05/2025 614.00p 614.00p 605.24p 608.00p 313545
27/05/2025 595.00p 614.00p 595.00p 610.00p 440216
23/05/2025 605.00p 605.00p 591.33p 602.00p 248513
22/05/2025 608.00p 608.00p 597.30p 599.00p 206427
21/05/2025 609.00p 611.00p 601.00p 601.00p 193075
20/05/2025 609.00p 612.90p 603.00p 609.00p 264099
19/05/2025 614.00p 615.00p 605.00p 606.00p 252514
16/05/2025 604.00p 614.00p 604.00p 614.00p 64914
15/05/2025 614.00p 614.00p 604.00p 608.00p 87201
14/05/2025 611.00p 611.00p 605.00p 606.00p 150783
13/05/2025 611.00p 611.00p 602.25p 610.00p 79245
12/05/2025 603.00p 614.00p 594.29p 606.00p 121035
09/05/2025 600.00p 603.00p 594.36p 599.00p 99155
08/05/2025 593.00p 601.00p 593.00p 596.00p 314969
07/05/2025 590.00p 600.00p 590.00p 595.00p 139706
06/05/2025 590.00p 601.00p 587.27p 597.00p 280321
02/05/2025 585.00p 594.00p 584.80p 589.00p 256588
01/05/2025 580.00p 588.00p 574.00p 588.00p 130888
30/04/2025 578.00p 584.00p 573.00p 577.00p 117956
29/04/2025 570.00p 578.00p 569.80p 576.00p 118143
28/04/2025 571.00p 580.00p 570.13p 573.00p 303904
25/04/2025 575.00p 575.00p 566.30p 572.00p 68759
24/04/2025 566.00p 571.00p 562.42p 569.00p 150009
23/04/2025 562.00p 569.00p 554.00p 566.00p 157172
22/04/2025 555.00p 558.00p 549.75p 555.00p 98795
17/04/2025 548.00p 555.00p 543.00p 555.00p 65121
16/04/2025 549.00p 550.00p 540.00p 549.00p 155664
15/04/2025 542.00p 551.00p 539.96p 551.00p 232965
14/04/2025 536.00p 546.00p 534.00p 544.00p 209596
11/04/2025 527.00p 544.00p 524.00p 531.00p 323053
10/04/2025 540.00p 552.00p 531.00p 534.00p 365864
09/04/2025 516.00p 519.00p 499.50p 510.00p 287832
08/04/2025 507.00p 535.00p 507.00p 526.00p 338010
07/04/2025 491.00p 511.00p 475.54p 493.00p 445212
04/04/2025 525.00p 535.00p 499.62p 510.00p 412616
03/04/2025 546.00p 550.00p 528.00p 530.00p 364237
02/04/2025 555.00p 563.00p 555.00p 562.00p 297780
01/04/2025 559.00p 564.00p 555.00p 564.00p 290156
31/03/2025 556.00p 562.00p 553.53p 562.00p 518813
28/03/2025 578.00p 579.00p 565.88p 570.00p 189692
27/03/2025 580.00p 583.00p 578.00p 581.00p 222617
26/03/2025 587.00p 587.00p 580.00p 582.00p 201139
25/03/2025 580.00p 586.00p 580.00p 583.00p 191452
24/03/2025 587.00p 587.00p 580.00p 583.00p 331719
21/03/2025 588.00p 588.00p 581.00p 582.00p 643175
20/03/2025 586.00p 588.00p 583.43p 585.00p 558885
19/03/2025 585.00p 587.00p 579.00p 586.00p 593081
18/03/2025 580.00p 585.00p 579.00p 581.00p 212691
17/03/2025 583.00p 584.21p 576.00p 583.00p 195872
14/03/2025 574.00p 581.00p 568.00p 579.00p 184166
13/03/2025 566.00p 571.00p 565.00p 571.00p 478108
12/03/2025 564.00p 569.00p 563.52p 569.00p 167231
11/03/2025 565.00p 571.04p 556.00p 556.00p 265987
10/03/2025 576.00p 580.00p 565.00p 565.00p 162763
07/03/2025 577.00p 581.16p 573.00p 573.00p 157469
06/03/2025 587.00p 587.00p 581.00p 585.00p 455068
05/03/2025 582.00p 584.00p 578.43p 580.00p 204640
04/03/2025 586.00p 589.00p 574.00p 578.00p 721856
03/03/2025 583.00p 592.37p 583.00p 589.00p 329488
28/02/2025 587.00p 590.00p 579.00p 580.00p 223607
27/02/2025 596.00p 598.00p 589.00p 594.00p 232642
26/02/2025 597.00p 599.00p 593.00p 593.00p 732537
25/02/2025 599.00p 606.00p 594.00p 596.00p 484394
24/02/2025 609.00p 614.00p 600.00p 601.00p 179367
21/02/2025 611.00p 616.00p 610.00p 614.00p 555114
20/02/2025 620.00p 620.00p 613.00p 615.00p 196120
19/02/2025 618.00p 618.62p 611.00p 618.00p 980096
18/02/2025 606.00p 617.31p 606.00p 617.00p 630565
17/02/2025 608.00p 611.00p 603.00p 611.00p 249768
14/02/2025 605.00p 607.00p 601.00p 602.00p 495378
13/02/2025 600.00p 606.00p 597.00p 603.00p 299301
12/02/2025 596.00p 602.00p 596.00p 600.00p 497785
11/02/2025 607.00p 607.00p 598.00p 600.00p 124761
10/02/2025 604.00p 607.00p 598.00p 601.00p 150821
07/02/2025 599.00p 605.00p 598.00p 602.00p 1732496
06/02/2025 595.00p 604.00p 594.00p 604.00p 504067
05/02/2025 592.00p 595.00p 589.35p 594.00p 179212
04/02/2025 586.00p 593.00p 586.00p 588.00p 532953
03/02/2025 598.00p 599.69p 585.03p 593.00p 432826
31/01/2025 600.00p 605.00p 596.43p 601.00p 221326
30/01/2025 594.00p 598.00p 584.82p 598.00p 662912
29/01/2025 592.00p 595.00p 585.00p 595.00p 304176
28/01/2025 583.00p 591.00p 582.31p 590.00p 198995
27/01/2025 585.00p 590.00p 579.00p 585.00p 508874
24/01/2025 586.00p 592.04p 575.10p 588.00p 386347
23/01/2025 581.00p 587.00p 580.23p 585.00p 235580
22/01/2025 574.00p 582.00p 573.00p 581.00p 147027
21/01/2025 569.00p 574.50p 569.00p 574.00p 226799
20/01/2025 571.00p 575.00p 568.00p 572.00p 173232
17/01/2025 568.00p 573.36p 568.00p 571.00p 228767
16/01/2025 568.00p 573.00p 565.39p 573.00p 187266
15/01/2025 561.00p 570.00p 558.50p 570.00p 257018
14/01/2025 560.00p 560.04p 556.00p 559.00p 331257
13/01/2025 553.00p 560.00p 553.00p 560.00p 477241
10/01/2025 557.00p 557.00p 552.00p 556.00p 282208
09/01/2025 559.00p 560.00p 553.00p 558.00p 390151
08/01/2025 560.00p 564.90p 558.00p 560.00p 326733
07/01/2025 567.00p 567.00p 560.00p 561.00p 283302
06/01/2025 563.00p 567.00p 557.00p 563.00p 146341
03/01/2025 568.00p 568.71p 562.98p 568.00p 154702
02/01/2025 560.00p 568.00p 560.00p 566.00p 148846
31/12/2024 560.00p 565.00p 555.44p 563.00p 93991
30/12/2024 565.00p 565.00p 555.21p 561.00p 229872
27/12/2024 552.00p 565.54p 551.00p 563.00p 223882
24/12/2024 556.00p 558.00p 553.03p 555.00p 94734
23/12/2024 559.00p 562.00p 556.00p 561.00p 204339
20/12/2024 551.00p 558.00p 551.00p 556.00p 1045141
19/12/2024 564.00p 564.00p 552.00p 556.00p 382296
18/12/2024 563.00p 565.00p 560.00p 563.00p 566951
17/12/2024 569.00p 569.00p 561.00p 561.00p 384247
16/12/2024 574.00p 574.65p 571.00p 572.00p 234758
13/12/2024 580.00p 580.00p 572.00p 572.00p 191080
12/12/2024 578.00p 579.00p 576.00p 577.00p 184794
11/12/2024 575.00p 577.00p 573.00p 576.00p 167747
10/12/2024 573.00p 578.00p 570.50p 575.00p 157107
09/12/2024 580.00p 583.00p 572.91p 573.00p 144698
06/12/2024 582.00p 584.52p 578.00p 580.00p 271064
05/12/2024 580.00p 588.00p 580.00p 583.00p 362092
04/12/2024 583.00p 585.00p 576.64p 582.00p 220000
03/12/2024 579.00p 583.00p 574.14p 583.00p 376285
02/12/2024 562.00p 575.00p 561.00p 573.00p 281956
29/11/2024 556.00p 560.00p 551.00p 560.00p 354783
28/11/2024 555.00p 559.50p 552.00p 555.00p 184927
27/11/2024 555.00p 557.00p 550.00p 554.00p 276530
26/11/2024 560.00p 560.00p 554.00p 557.00p 202960
25/11/2024 554.00p 561.00p 553.00p 560.00p 259224
22/11/2024 553.00p 555.10p 550.00p 555.00p 231465
21/11/2024 545.00p 552.00p 545.00p 552.00p 210449
20/11/2024 548.00p 555.00p 542.30p 545.00p 417081
19/11/2024 553.00p 553.00p 547.00p 552.00p 172558
18/11/2024 542.00p 550.00p 541.20p 550.00p 371455
15/11/2024 538.00p 548.00p 538.00p 548.00p 283012
14/11/2024 538.00p 548.00p 538.00p 546.00p 150980
13/11/2024 548.00p 553.00p 539.48p 547.00p 199388
12/11/2024 552.00p 553.00p 548.00p 552.00p 273220
11/11/2024 547.00p 554.00p 543.13p 553.00p 458120
08/11/2024 532.00p 545.00p 532.00p 545.00p 203396
07/11/2024 532.00p 537.00p 532.00p 536.00p 702594
06/11/2024 542.00p 544.33p 533.00p 533.00p 252865
05/11/2024 531.00p 534.00p 527.00p 529.00p 900350
04/11/2024 533.00p 534.00p 527.00p 531.00p 196014
01/11/2024 523.00p 535.00p 521.00p 535.00p 205014
31/10/2024 536.00p 539.00p 530.00p 534.00p 346022
30/10/2024 533.00p 542.00p 533.00p 540.00p 383031
29/10/2024 535.00p 544.00p 532.00p 533.00p 390095
28/10/2024 525.00p 539.00p 521.00p 539.00p 738046
25/10/2024 523.00p 527.00p 519.00p 527.00p 907892
24/10/2024 519.00p 525.00p 515.00p 517.00p 380665
23/10/2024 526.00p 530.58p 516.82p 517.00p 189067
22/10/2024 536.00p 536.39p 526.00p 527.00p 367834
21/10/2024 545.00p 547.00p 537.00p 537.00p 285799
18/10/2024 540.00p 546.76p 540.00p 542.00p 151601
17/10/2024 549.00p 549.00p 542.97p 543.00p 182653
16/10/2024 544.00p 552.00p 544.00p 547.00p 154577
15/10/2024 545.00p 554.00p 545.00p 547.00p 720897
14/10/2024 557.00p 557.00p 545.00p 554.00p 289998
11/10/2024 552.00p 557.00p 549.00p 557.00p 163830
10/10/2024 552.00p 553.00p 547.00p 552.00p 217078

*Close Price adjusted for both dividends and splits