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
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
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

*Close Price adjusted for both dividends and splits