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
18/04/2023 465.00p 469.00p 463.50p 469.00p 278022
17/04/2023 464.50p 467.25p 461.00p 464.50p 78493
14/04/2023 465.00p 470.00p 459.56p 467.00p 282618
13/04/2023 460.00p 464.00p 454.88p 462.50p 106430
12/04/2023 458.00p 463.00p 453.00p 460.00p 207227
11/04/2023 453.50p 460.50p 453.50p 457.00p 221518
06/04/2023 456.00p 457.00p 451.00p 453.50p 172594
05/04/2023 464.00p 464.00p 456.00p 461.50p 201630
04/04/2023 470.50p 470.50p 460.00p 466.00p 236936
03/04/2023 469.00p 473.00p 468.50p 468.50p 270731
31/03/2023 463.00p 469.00p 462.50p 468.00p 177781
30/03/2023 469.00p 469.00p 463.50p 465.00p 217890
29/03/2023 459.00p 468.87p 459.00p 468.00p 448602
28/03/2023 462.50p 468.00p 459.00p 460.00p 156435
27/03/2023 467.50p 467.50p 460.00p 465.00p 271026
24/03/2023 458.00p 467.00p 456.50p 467.00p 367081
23/03/2023 465.00p 467.00p 459.07p 463.50p 76063
22/03/2023 465.00p 466.00p 458.41p 462.00p 225409
21/03/2023 461.00p 464.00p 456.00p 459.50p 183112
20/03/2023 456.00p 466.50p 456.00p 458.00p 275967
17/03/2023 465.00p 468.95p 455.73p 463.00p 445060
16/03/2023 459.00p 462.50p 459.00p 460.50p 173677
15/03/2023 456.00p 466.50p 450.00p 455.00p 236472
14/03/2023 465.00p 465.00p 455.45p 458.50p 330727
13/03/2023 475.00p 475.00p 458.50p 463.00p 288508
10/03/2023 476.50p 477.70p 468.00p 469.00p 219209
09/03/2023 479.00p 482.78p 475.00p 482.00p 257320
08/03/2023 473.50p 480.00p 473.00p 480.00p 226269
07/03/2023 472.50p 480.50p 472.00p 478.50p 159948
06/03/2023 474.50p 477.50p 471.84p 477.50p 137649
03/03/2023 468.50p 474.50p 468.00p 472.00p 279748
02/03/2023 469.50p 474.00p 468.00p 468.00p 129818
01/03/2023 473.00p 473.00p 465.83p 468.00p 163698
28/02/2023 464.50p 469.00p 463.63p 469.00p 137532
27/02/2023 470.00p 471.58p 465.15p 466.50p 111904
24/02/2023 469.50p 471.50p 464.47p 465.50p 129391
23/02/2023 466.00p 470.50p 463.00p 470.00p 78447
22/02/2023 467.50p 467.50p 462.50p 464.00p 157398
21/02/2023 475.50p 481.50p 468.00p 469.00p 141231
20/02/2023 478.50p 483.50p 476.50p 476.50p 153144
17/02/2023 479.50p 484.17p 477.50p 477.50p 169543
16/02/2023 486.00p 486.00p 479.00p 486.00p 85757
15/02/2023 482.50p 484.96p 479.50p 481.50p 60295
14/02/2023 490.50p 490.50p 482.50p 482.50p 145853
13/02/2023 493.00p 496.36p 486.00p 486.00p 148564
10/02/2023 492.50p 496.77p 491.00p 494.00p 117518
09/02/2023 490.00p 495.50p 490.00p 493.00p 78895
08/02/2023 496.50p 496.50p 491.50p 492.00p 165525
07/02/2023 496.00p 498.50p 491.98p 492.00p 110202
06/02/2023 503.00p 503.00p 491.50p 495.50p 221735
03/02/2023 498.50p 504.87p 498.44p 503.00p 374848
02/02/2023 484.50p 499.00p 484.50p 499.00p 311189
01/02/2023 477.00p 487.00p 477.00p 483.00p 89589
31/01/2023 481.50p 482.50p 478.50p 480.50p 224010
30/01/2023 480.50p 486.50p 480.06p 485.00p 142916
27/01/2023 485.00p 487.00p 481.79p 486.00p 71561
26/01/2023 482.00p 487.00p 475.00p 484.50p 970099
25/01/2023 473.50p 482.50p 473.50p 482.50p 327070
24/01/2023 472.00p 477.00p 466.00p 476.50p 317086
23/01/2023 465.50p 473.00p 465.00p 471.00p 88918
20/01/2023 461.50p 467.50p 461.00p 467.50p 207688
19/01/2023 462.00p 469.00p 462.00p 463.00p 122396
18/01/2023 465.50p 468.71p 462.00p 467.00p 132200
17/01/2023 464.50p 468.50p 463.00p 465.00p 177280
16/01/2023 455.00p 465.00p 455.00p 463.50p 447328
13/01/2023 453.00p 465.50p 453.00p 463.50p 154236
12/01/2023 457.50p 464.50p 452.18p 464.00p 99215
11/01/2023 451.00p 460.50p 449.00p 459.50p 1702815
10/01/2023 447.50p 453.50p 446.50p 448.00p 155014
09/01/2023 451.00p 454.69p 446.50p 448.50p 107753
06/01/2023 454.00p 454.00p 450.92p 451.00p 248009
05/01/2023 456.00p 460.50p 451.00p 452.00p 135269
04/01/2023 461.00p 461.00p 451.05p 455.50p 149229
03/01/2023 460.00p 466.69p 456.63p 461.00p 135164
30/12/2022 451.50p 458.00p 450.50p 456.00p 11917
29/12/2022 460.00p 460.00p 450.57p 459.50p 45249
28/12/2022 462.00p 462.00p 452.00p 454.50p 43446
23/12/2022 454.00p 457.54p 454.00p 457.00p 28589
22/12/2022 459.00p 460.00p 455.50p 457.50p 123185
21/12/2022 457.00p 465.00p 455.00p 462.50p 72524
20/12/2022 458.50p 464.50p 455.00p 461.00p 69076
19/12/2022 461.50p 466.00p 457.84p 460.50p 123957
16/12/2022 464.50p 464.50p 457.54p 460.00p 487004
15/12/2022 463.00p 469.00p 460.50p 464.00p 251825
14/12/2022 468.00p 471.00p 466.50p 469.00p 97861
13/12/2022 464.00p 472.00p 462.00p 468.00p 243818
12/12/2022 466.50p 470.26p 462.23p 464.00p 58266
09/12/2022 464.50p 471.00p 464.00p 466.00p 67184
08/12/2022 470.50p 474.00p 464.50p 465.50p 83700
07/12/2022 475.00p 475.00p 465.00p 466.50p 189535
06/12/2022 485.50p 485.50p 470.00p 470.00p 115859
05/12/2022 481.00p 487.00p 478.00p 478.00p 54587
02/12/2022 488.00p 488.00p 480.04p 480.50p 162346
01/12/2022 478.00p 486.50p 476.50p 486.00p 131809
30/11/2022 481.00p 491.00p 476.50p 476.50p 310395
29/11/2022 483.00p 490.00p 480.00p 483.00p 109096
28/11/2022 483.00p 490.50p 482.00p 485.00p 89351
25/11/2022 485.00p 492.00p 482.00p 490.00p 142155
24/11/2022 493.00p 493.00p 485.62p 487.50p 62689
23/11/2022 491.00p 492.50p 483.89p 490.00p 31418
22/11/2022 488.50p 492.50p 483.74p 487.50p 76782
21/11/2022 484.00p 491.00p 479.00p 489.00p 180575
18/11/2022 488.50p 490.50p 484.66p 485.00p 108628
17/11/2022 481.00p 487.50p 481.00p 487.50p 61771
16/11/2022 494.50p 495.00p 480.50p 482.00p 117513
15/11/2022 500.00p 502.00p 493.00p 494.50p 125802
14/11/2022 499.00p 501.46p 495.00p 496.00p 470076
11/11/2022 489.00p 510.00p 486.44p 503.00p 253637
10/11/2022 466.50p 487.00p 464.00p 487.00p 268125
09/11/2022 467.00p 471.50p 464.50p 470.00p 91065
08/11/2022 459.00p 471.50p 459.00p 469.50p 134435
07/11/2022 457.50p 462.50p 454.00p 462.50p 58579
04/11/2022 459.50p 462.00p 453.56p 460.50p 190285
03/11/2022 453.00p 459.00p 448.50p 459.00p 126421
02/11/2022 450.50p 458.50p 450.50p 451.00p 163960
01/11/2022 445.50p 459.00p 445.50p 452.00p 395222
31/10/2022 439.00p 444.50p 437.76p 443.50p 126039
28/10/2022 440.50p 442.00p 433.00p 442.00p 328543
27/10/2022 437.00p 444.00p 436.00p 442.00p 95818
26/10/2022 433.50p 445.50p 429.83p 445.50p 124944
25/10/2022 424.50p 434.00p 422.50p 434.00p 100392
24/10/2022 425.00p 427.50p 416.77p 427.50p 172017
21/10/2022 420.00p 427.00p 416.38p 424.00p 139865
20/10/2022 419.50p 427.50p 419.00p 425.50p 114966
19/10/2022 429.00p 429.50p 421.86p 426.00p 279088
18/10/2022 424.00p 431.00p 420.81p 422.50p 202954
17/10/2022 423.00p 423.00p 418.00p 420.00p 372178
14/10/2022 428.50p 431.00p 423.50p 423.50p 421204
13/10/2022 434.00p 434.00p 416.00p 425.00p 268962
12/10/2022 438.50p 439.80p 432.00p 432.00p 330859
11/10/2022 443.50p 447.50p 436.00p 441.50p 332830
10/10/2022 447.00p 451.00p 443.50p 448.00p 127853
07/10/2022 459.50p 459.50p 447.00p 447.00p 81379
06/10/2022 451.50p 458.00p 447.50p 458.00p 176678
05/10/2022 444.00p 452.50p 443.50p 448.00p 118330
04/10/2022 444.00p 450.50p 437.60p 446.50p 179011
03/10/2022 434.50p 438.00p 430.00p 438.00p 531644
30/09/2022 437.50p 438.83p 431.50p 438.50p 331535
29/09/2022 445.50p 450.12p 438.50p 440.00p 401945
28/09/2022 445.00p 453.00p 444.50p 452.00p 293937
27/09/2022 449.00p 455.50p 448.50p 450.50p 280165
26/09/2022 450.50p 455.00p 447.50p 453.50p 147307
23/09/2022 449.50p 453.00p 446.50p 450.00p 244344
22/09/2022 450.00p 456.25p 447.99p 450.50p 443724
21/09/2022 452.50p 453.00p 446.56p 451.50p 51884
20/09/2022 452.00p 458.00p 448.00p 449.50p 84406
19/09/2022 453.00p 458.50p 450.00p 450.00p 172726
16/09/2022 453.00p 458.50p 450.00p 450.00p 172726
15/09/2022 453.50p 462.00p 453.50p 455.50p 119294
14/09/2022 458.00p 459.33p 453.02p 454.50p 256581
13/09/2022 467.50p 475.00p 459.00p 464.00p 203000
12/09/2022 465.00p 474.50p 465.00p 474.00p 112708
09/09/2022 465.00p 469.00p 462.87p 465.00p 66053
08/09/2022 459.50p 466.50p 452.00p 464.00p 259132
07/09/2022 454.50p 455.50p 446.00p 449.50p 133762
06/09/2022 463.00p 467.00p 449.77p 455.50p 564178
05/09/2022 458.50p 464.19p 457.50p 462.00p 386416
02/09/2022 460.00p 463.50p 455.00p 462.00p 300207
01/09/2022 470.00p 472.86p 458.00p 458.50p 262153
31/08/2022 470.50p 482.07p 470.50p 472.00p 646941
30/08/2022 476.50p 483.94p 470.00p 476.50p 88361
29/08/2022 480.50p 485.50p 477.00p 481.00p 301701
26/08/2022 480.50p 485.50p 477.00p 481.00p 301701
25/08/2022 485.00p 485.50p 477.00p 480.00p 75477
24/08/2022 479.00p 484.00p 472.62p 483.00p 169475
23/08/2022 483.00p 491.50p 480.00p 480.50p 220129
22/08/2022 494.00p 494.00p 484.00p 490.00p 123861
19/08/2022 499.50p 502.79p 492.00p 492.00p 89184
18/08/2022 507.00p 507.00p 494.50p 503.00p 82521
17/08/2022 498.00p 503.67p 495.00p 500.00p 245077
16/08/2022 506.00p 507.00p 496.00p 498.00p 148213
15/08/2022 497.00p 506.00p 495.32p 502.00p 127003
12/08/2022 496.00p 496.50p 491.00p 493.00p 144231
11/08/2022 494.00p 494.00p 488.00p 490.50p 105277
10/08/2022 480.50p 491.50p 476.50p 491.50p 73950
09/08/2022 497.00p 497.00p 478.50p 481.00p 247879
08/08/2022 499.50p 499.50p 492.00p 492.00p 76517
05/08/2022 498.00p 499.50p 491.00p 499.00p 263234
04/08/2022 494.00p 496.50p 489.00p 492.50p 101700
03/08/2022 494.00p 494.00p 485.50p 494.00p 178887
02/08/2022 488.00p 493.00p 485.00p 493.00p 216149
01/08/2022 476.50p 496.00p 476.50p 496.00p 187841
29/07/2022 478.00p 487.00p 468.59p 484.00p 145535
28/07/2022 474.00p 479.00p 468.50p 479.00p 133085
27/07/2022 471.50p 474.50p 466.36p 472.50p 233448
26/07/2022 474.00p 474.00p 465.00p 469.00p 128889
25/07/2022 470.00p 474.50p 467.00p 469.00p 102004
22/07/2022 475.00p 482.00p 468.21p 474.50p 198977
21/07/2022 468.00p 474.00p 460.03p 473.00p 218784
20/07/2022 460.50p 466.80p 459.50p 461.00p 268225
19/07/2022 457.50p 457.50p 449.00p 454.50p 799634
18/07/2022 452.00p 457.50p 450.50p 454.50p 81513
15/07/2022 438.50p 453.50p 438.50p 449.50p 72258
14/07/2022 438.00p 448.00p 438.00p 442.00p 112605
13/07/2022 442.00p 448.00p 437.50p 440.00p 197231
12/07/2022 441.00p 450.00p 441.00p 450.00p 66094
11/07/2022 445.50p 453.00p 445.50p 453.00p 132225
08/07/2022 445.00p 455.00p 445.00p 451.50p 169309
07/07/2022 450.50p 452.50p 448.00p 448.00p 307148
06/07/2022 420.00p 452.00p 420.00p 446.50p 126057

*Close Price adjusted for both dividends and splits