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
01/02/2024 497.00p 506.00p 497.00p 503.00p 314907
31/01/2024 497.00p 504.00p 495.75p 504.00p 469839
30/01/2024 493.50p 499.50p 492.50p 499.00p 348421
29/01/2024 494.00p 498.00p 492.50p 493.00p 740398
26/01/2024 495.00p 496.05p 492.50p 492.50p 201760
25/01/2024 506.00p 506.00p 495.00p 498.00p 487810
24/01/2024 501.00p 505.00p 497.00p 501.00p 234255
23/01/2024 506.00p 506.00p 498.50p 500.00p 1133212
22/01/2024 502.00p 505.00p 497.60p 505.00p 1728685
19/01/2024 496.00p 499.00p 495.00p 497.00p 260065
18/01/2024 497.00p 497.00p 490.50p 494.00p 375225
17/01/2024 497.00p 499.40p 491.00p 492.50p 382943
16/01/2024 501.00p 507.00p 497.00p 507.00p 342180
15/01/2024 501.00p 509.00p 498.00p 509.00p 415351
12/01/2024 491.50p 501.00p 491.50p 501.00p 447944
11/01/2024 486.00p 495.00p 486.00p 493.00p 456176
10/01/2024 480.50p 490.00p 476.50p 488.00p 188201
09/01/2024 480.50p 481.50p 477.30p 481.50p 624018
08/01/2024 474.50p 478.50p 470.00p 475.50p 373914
05/01/2024 482.00p 482.00p 474.00p 478.50p 233471
04/01/2024 490.00p 490.00p 481.00p 481.00p 248135
03/01/2024 486.00p 489.45p 480.50p 485.00p 624294
02/01/2024 491.00p 491.36p 486.00p 487.50p 192916
29/12/2023 488.50p 492.00p 483.00p 490.50p 70041
28/12/2023 483.00p 488.00p 482.00p 488.00p 148517
27/12/2023 480.00p 483.05p 476.50p 482.00p 87841
22/12/2023 480.50p 481.00p 475.52p 478.50p 86092
21/12/2023 474.50p 479.50p 474.50p 478.00p 542463
20/12/2023 482.50p 483.00p 479.00p 482.00p 402691
19/12/2023 482.00p 482.00p 475.50p 477.00p 208057
18/12/2023 481.00p 481.00p 476.00p 478.00p 201454
15/12/2023 480.50p 483.00p 477.00p 479.50p 537537
14/12/2023 482.00p 487.00p 477.00p 477.50p 439642
13/12/2023 475.50p 481.00p 473.50p 477.00p 395792
12/12/2023 478.00p 479.00p 472.19p 476.50p 350731
11/12/2023 476.50p 479.51p 473.00p 476.00p 371781
08/12/2023 478.50p 479.50p 474.72p 477.00p 141288
07/12/2023 482.00p 482.00p 473.50p 478.00p 207619
06/12/2023 474.50p 480.50p 472.00p 479.50p 205004
05/12/2023 473.00p 473.00p 469.00p 470.50p 228497
04/12/2023 475.00p 480.00p 470.50p 473.00p 261140
01/12/2023 478.50p 478.50p 471.00p 476.00p 242252
30/11/2023 478.00p 482.00p 475.50p 477.00p 343592
29/11/2023 476.00p 481.50p 474.50p 474.50p 267127
28/11/2023 476.50p 480.00p 473.00p 476.50p 342228
27/11/2023 472.00p 483.00p 472.00p 477.50p 284253
24/11/2023 480.50p 480.50p 473.25p 480.00p 510244
23/11/2023 483.00p 483.00p 472.00p 482.00p 183481
22/11/2023 471.50p 481.00p 471.50p 481.00p 379876
21/11/2023 471.50p 479.50p 471.50p 478.00p 744913
20/11/2023 480.00p 480.00p 474.11p 478.00p 220131
17/11/2023 476.00p 479.00p 470.50p 478.00p 620172
16/11/2023 475.50p 481.50p 470.00p 473.00p 289818
15/11/2023 474.50p 481.00p 474.00p 478.00p 180630
14/11/2023 469.00p 471.00p 467.00p 471.00p 474710
13/11/2023 470.00p 473.50p 464.50p 468.00p 385192
10/11/2023 471.50p 474.50p 465.50p 468.00p 235444
09/11/2023 472.00p 474.00p 468.00p 474.00p 144954
08/11/2023 463.00p 469.00p 463.00p 466.50p 347175
07/11/2023 466.00p 472.00p 465.50p 466.00p 223922
06/11/2023 475.50p 475.50p 469.50p 471.50p 205104
03/11/2023 469.00p 472.00p 467.50p 472.00p 211471
02/11/2023 459.50p 468.00p 454.50p 468.00p 295271
01/11/2023 446.00p 456.50p 445.35p 455.00p 510716
31/10/2023 443.00p 445.50p 440.57p 445.00p 774611
30/10/2023 441.50p 442.00p 435.00p 440.00p 527017
27/10/2023 440.50p 448.50p 439.00p 441.00p 219328
26/10/2023 443.00p 443.00p 435.00p 438.50p 1244958
25/10/2023 443.00p 448.00p 440.50p 444.50p 328120
24/10/2023 441.00p 444.32p 440.00p 442.50p 318120
23/10/2023 444.00p 447.00p 436.50p 441.00p 179054
20/10/2023 451.50p 453.00p 443.00p 444.00p 207600
19/10/2023 452.00p 458.50p 449.50p 452.00p 169185
18/10/2023 460.00p 461.50p 453.00p 454.00p 251767
17/10/2023 463.50p 463.50p 454.50p 459.50p 212646
16/10/2023 457.50p 461.50p 452.00p 455.00p 62400
13/10/2023 463.00p 464.50p 455.05p 459.00p 235681
12/10/2023 459.50p 466.50p 459.50p 465.50p 204713
11/10/2023 456.50p 458.00p 454.00p 457.50p 141649
10/10/2023 453.50p 460.50p 453.50p 460.00p 448057
09/10/2023 452.00p 459.00p 450.50p 451.50p 128566
06/10/2023 450.50p 455.50p 450.50p 453.50p 71691
05/10/2023 444.00p 458.50p 444.00p 455.50p 228733
04/10/2023 444.00p 449.00p 444.00p 449.00p 326151
03/10/2023 454.00p 458.50p 447.50p 453.00p 875134
02/10/2023 464.00p 467.00p 457.50p 458.50p 231948
29/09/2023 464.00p 473.92p 460.50p 460.50p 615273
28/09/2023 475.00p 475.00p 465.50p 466.00p 117886
27/09/2023 475.50p 478.00p 474.00p 475.00p 240815
26/09/2023 474.50p 474.50p 469.50p 473.00p 179651
25/09/2023 475.00p 478.50p 475.00p 476.00p 159530
22/09/2023 478.00p 478.00p 474.00p 475.50p 254080
21/09/2023 483.00p 484.12p 474.00p 475.00p 261865
20/09/2023 487.00p 488.00p 484.00p 484.00p 716017
19/09/2023 482.00p 488.00p 482.00p 485.00p 221930
18/09/2023 485.00p 489.00p 485.00p 487.00p 301560
15/09/2023 489.00p 491.14p 486.00p 488.50p 276726
14/09/2023 479.00p 491.00p 479.00p 491.00p 194569
13/09/2023 475.50p 482.32p 475.50p 479.00p 136565
12/09/2023 483.50p 485.50p 480.94p 482.00p 82565
11/09/2023 475.50p 485.50p 475.50p 479.50p 80403
08/09/2023 485.50p 485.50p 476.50p 480.00p 47600
07/09/2023 476.00p 486.50p 476.00p 485.50p 406622
06/09/2023 482.50p 487.00p 480.50p 486.50p 553066
05/09/2023 476.50p 484.50p 476.50p 484.50p 312645
04/09/2023 485.00p 487.50p 481.46p 484.00p 119208
01/09/2023 469.00p 483.00p 469.00p 483.00p 290418
31/08/2023 472.00p 477.00p 471.97p 477.00p 434188
30/08/2023 474.50p 474.50p 469.00p 470.50p 553431
29/08/2023 469.50p 474.50p 468.40p 471.50p 116646
25/08/2023 469.00p 469.00p 463.50p 464.50p 100956
24/08/2023 470.00p 471.00p 463.50p 465.00p 282904
23/08/2023 456.00p 470.00p 456.00p 470.00p 287051
22/08/2023 456.00p 461.36p 456.00p 461.00p 99691
21/08/2023 458.50p 458.50p 454.00p 455.00p 87321
18/08/2023 457.50p 457.50p 453.00p 455.00p 114872
17/08/2023 459.00p 464.50p 455.50p 456.00p 179315
16/08/2023 460.50p 461.37p 458.00p 460.00p 142982
15/08/2023 467.50p 470.99p 461.00p 465.00p 190537
14/08/2023 472.50p 479.50p 466.69p 467.50p 100949
11/08/2023 481.00p 481.00p 470.50p 471.50p 245592
10/08/2023 471.00p 480.00p 470.16p 477.50p 206875
09/08/2023 473.00p 477.50p 469.02p 471.50p 80522
08/08/2023 470.50p 475.00p 469.89p 473.00p 155275
07/08/2023 478.50p 480.50p 472.82p 476.00p 191234
04/08/2023 479.50p 479.50p 470.54p 475.00p 79675
03/08/2023 479.50p 479.50p 466.00p 472.00p 295557
02/08/2023 475.50p 476.00p 470.50p 475.50p 204807
01/08/2023 475.50p 482.00p 475.50p 482.00p 422956
31/07/2023 476.00p 478.00p 475.00p 478.00p 251788
28/07/2023 478.00p 480.00p 476.00p 479.00p 735957
27/07/2023 478.00p 482.50p 478.00p 479.00p 520016
26/07/2023 484.50p 484.50p 475.65p 476.50p 192260
25/07/2023 484.50p 496.50p 476.50p 477.00p 188801
24/07/2023 478.00p 480.00p 477.00p 479.50p 113656
21/07/2023 481.00p 486.13p 477.00p 478.00p 202209
20/07/2023 483.00p 488.00p 480.00p 481.00p 135918
19/07/2023 482.50p 492.61p 482.50p 489.50p 181225
18/07/2023 476.00p 482.00p 475.00p 480.00p 413051
17/07/2023 477.00p 479.50p 474.00p 474.00p 148553
14/07/2023 480.00p 481.50p 478.00p 478.00p 172305
13/07/2023 482.50p 487.50p 482.00p 484.00p 220528
12/07/2023 480.00p 484.00p 474.95p 482.00p 147539
11/07/2023 473.00p 480.00p 473.00p 478.50p 135402
10/07/2023 477.50p 477.50p 474.00p 476.00p 114657
07/07/2023 468.00p 477.50p 468.00p 477.50p 202590
06/07/2023 484.00p 485.50p 468.74p 469.00p 282199
05/07/2023 488.50p 490.12p 484.50p 485.00p 164028
04/07/2023 489.50p 491.11p 484.50p 487.50p 498572
03/07/2023 490.00p 495.50p 489.50p 492.00p 300423
30/06/2023 486.00p 489.50p 483.50p 489.50p 220122
29/06/2023 488.50p 489.50p 482.92p 488.50p 1160712
28/06/2023 482.50p 489.00p 478.50p 488.00p 1179880
27/06/2023 480.50p 481.75p 475.50p 475.50p 107239
26/06/2023 477.50p 482.00p 475.00p 482.00p 286759
23/06/2023 492.50p 503.00p 477.00p 479.50p 376066
22/06/2023 499.00p 500.82p 493.00p 493.00p 188791
21/06/2023 502.00p 504.00p 498.00p 501.00p 316723
20/06/2023 495.50p 500.00p 494.00p 500.00p 227779
19/06/2023 503.00p 504.68p 496.00p 497.50p 120656
16/06/2023 507.00p 507.00p 503.00p 504.00p 428743
15/06/2023 515.00p 515.00p 503.15p 504.00p 145810
14/06/2023 520.00p 521.00p 511.00p 513.00p 484800
13/06/2023 514.00p 521.00p 510.43p 516.00p 246457
12/06/2023 502.00p 510.00p 500.98p 509.00p 158642
09/06/2023 503.00p 504.00p 493.25p 500.00p 249877
08/06/2023 497.50p 498.72p 490.00p 493.00p 171348
07/06/2023 509.00p 511.20p 500.00p 501.00p 259960
06/06/2023 505.00p 511.00p 505.00p 511.00p 766047
05/06/2023 505.00p 513.00p 500.61p 503.00p 111073
02/06/2023 487.50p 500.28p 485.58p 498.50p 114924
01/06/2023 483.00p 487.50p 475.49p 485.00p 352783
31/05/2023 478.50p 480.38p 475.00p 475.50p 150956
30/05/2023 485.50p 492.50p 480.00p 480.50p 327286
26/05/2023 489.00p 490.80p 484.50p 485.50p 128479
25/05/2023 484.00p 491.56p 482.48p 487.00p 125055
24/05/2023 486.50p 491.34p 482.50p 484.00p 162325
23/05/2023 492.00p 493.50p 485.39p 488.50p 218476
22/05/2023 491.50p 495.00p 488.00p 494.50p 469671
19/05/2023 488.50p 492.50p 487.00p 489.00p 160962
18/05/2023 482.00p 490.46p 482.00p 489.00p 164906
17/05/2023 481.00p 486.02p 480.00p 483.00p 139269
16/05/2023 477.00p 482.00p 476.00p 481.50p 257919
15/05/2023 470.00p 477.00p 469.28p 477.00p 183355
12/05/2023 467.00p 475.00p 464.48p 472.00p 166802
11/05/2023 463.00p 470.00p 462.72p 470.00p 138534
10/05/2023 460.00p 465.50p 460.00p 465.50p 130666
09/05/2023 454.50p 468.50p 454.50p 468.50p 278208
05/05/2023 459.50p 465.00p 457.00p 464.00p 186379
04/05/2023 459.50p 461.50p 452.00p 461.00p 197909
03/05/2023 453.50p 461.50p 453.50p 457.50p 180796
02/05/2023 455.00p 458.50p 451.00p 452.50p 273979
28/04/2023 463.50p 465.28p 453.50p 454.50p 305370
27/04/2023 459.00p 468.00p 459.00p 461.50p 172507
26/04/2023 468.50p 469.39p 460.51p 462.00p 241713
25/04/2023 463.00p 469.00p 461.00p 469.00p 189696
24/04/2023 465.00p 468.50p 462.33p 464.00p 169713
21/04/2023 464.50p 469.00p 462.34p 465.50p 478748
20/04/2023 466.50p 468.00p 463.50p 465.50p 203941
19/04/2023 462.50p 467.00p 459.96p 467.00p 243644

*Close Price adjusted for both dividends and splits