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
05/07/2022 433.00p 435.07p 426.50p 433.00p 90937
04/07/2022 423.50p 430.00p 422.50p 430.00p 602993
01/07/2022 419.50p 431.50p 417.30p 428.50p 78772
30/06/2022 420.50p 425.50p 417.00p 424.50p 143967
29/06/2022 422.50p 435.50p 422.44p 432.00p 156671
28/06/2022 432.00p 438.50p 428.00p 437.50p 169105
27/06/2022 430.00p 439.50p 425.50p 436.00p 325847
24/06/2022 416.50p 430.00p 413.95p 424.00p 170704
23/06/2022 415.00p 421.00p 409.50p 412.50p 155392
22/06/2022 414.00p 421.00p 408.50p 417.00p 158871
21/06/2022 414.00p 427.50p 414.00p 418.50p 189478
20/06/2022 421.50p 421.50p 415.95p 419.00p 66655
17/06/2022 421.00p 425.50p 416.79p 421.50p 282054
16/06/2022 436.50p 441.47p 419.50p 419.50p 869124
15/06/2022 444.50p 450.00p 432.50p 437.00p 290467
14/06/2022 434.00p 445.00p 434.00p 445.00p 346805
13/06/2022 441.50p 444.36p 438.00p 441.00p 122896
10/06/2022 463.00p 463.00p 450.00p 450.50p 129254
09/06/2022 480.00p 480.00p 463.00p 463.00p 150269
08/06/2022 468.00p 473.09p 466.00p 466.00p 220216
07/06/2022 480.00p 480.00p 466.21p 468.50p 197956
06/06/2022 479.50p 479.50p 470.50p 473.00p 606518
03/06/2022 461.50p 477.00p 461.50p 470.00p 371624
02/06/2022 461.50p 477.00p 461.50p 470.00p 371624
01/06/2022 461.50p 477.00p 461.50p 470.00p 371624
31/05/2022 480.00p 480.00p 461.55p 465.00p 101287
30/05/2022 470.50p 479.00p 464.61p 473.50p 280490
27/05/2022 469.50p 469.50p 460.12p 461.50p 216547
26/05/2022 468.50p 468.50p 453.54p 460.00p 135163
25/05/2022 461.00p 464.33p 456.00p 457.50p 558446
24/05/2022 460.50p 462.50p 456.22p 462.00p 221733
23/05/2022 464.50p 474.50p 454.50p 465.00p 154619
20/05/2022 460.50p 472.26p 454.62p 459.00p 273907
19/05/2022 458.50p 458.50p 444.50p 454.00p 378196
18/05/2022 458.00p 465.00p 453.50p 462.50p 140439
17/05/2022 470.00p 470.00p 451.00p 453.00p 169606
16/05/2022 464.00p 465.54p 454.14p 462.00p 250624
13/05/2022 454.50p 462.58p 448.17p 462.00p 279081
12/05/2022 445.00p 451.50p 439.89p 447.00p 290586
11/05/2022 459.50p 459.50p 448.00p 450.50p 172764
10/05/2022 448.00p 451.50p 444.22p 450.00p 195071
09/05/2022 456.00p 456.00p 431.00p 446.00p 324023
06/05/2022 457.50p 464.00p 451.50p 458.00p 376012
05/05/2022 466.00p 471.50p 457.00p 457.00p 152389
04/05/2022 458.00p 461.50p 457.00p 459.00p 102553
03/05/2022 466.00p 466.00p 459.50p 460.50p 275335
02/05/2022 471.50p 474.26p 464.94p 468.00p 97357
29/04/2022 471.50p 474.26p 464.94p 468.00p 97357
28/04/2022 465.00p 475.86p 463.50p 465.00p 104631
27/04/2022 460.50p 470.00p 459.55p 462.50p 111433
26/04/2022 469.00p 473.50p 463.00p 464.00p 174797
25/04/2022 462.00p 468.50p 460.50p 468.00p 175513
22/04/2022 469.00p 471.00p 466.00p 466.00p 159654
21/04/2022 477.00p 478.14p 469.50p 475.00p 198852
20/04/2022 471.50p 477.50p 466.00p 472.00p 89131
19/04/2022 482.50p 482.50p 466.00p 475.00p 285456
18/04/2022 490.50p 490.50p 480.11p 485.00p 318727
15/04/2022 490.50p 490.50p 480.11p 485.00p 318727
14/04/2022 490.50p 490.50p 480.11p 485.00p 318727
13/04/2022 487.00p 488.50p 477.50p 482.50p 173161
12/04/2022 482.00p 488.50p 474.50p 481.00p 81850
11/04/2022 503.00p 506.71p 484.50p 492.00p 85589
08/04/2022 498.50p 507.49p 498.00p 502.00p 156564
07/04/2022 514.00p 514.00p 497.00p 499.50p 119709
06/04/2022 523.00p 524.00p 506.00p 511.00p 252554
05/04/2022 519.00p 526.00p 517.00p 523.00p 348082
04/04/2022 519.00p 526.00p 513.96p 526.00p 131116
01/04/2022 518.00p 521.00p 513.21p 520.00p 165948
31/03/2022 516.00p 519.00p 516.00p 518.00p 219117
30/03/2022 517.00p 522.00p 516.00p 518.00p 197050
29/03/2022 511.00p 528.85p 511.00p 525.00p 205011
28/03/2022 506.00p 516.00p 506.00p 511.00p 252973
25/03/2022 511.00p 518.00p 506.00p 518.00p 547417
24/03/2022 519.00p 525.00p 509.00p 510.00p 272337
23/03/2022 515.00p 516.00p 506.59p 516.00p 354369
22/03/2022 512.00p 517.00p 503.00p 503.00p 184813
21/03/2022 516.00p 516.00p 506.00p 512.00p 208087
18/03/2022 510.00p 515.70p 504.68p 510.00p 238435
17/03/2022 509.00p 513.00p 502.10p 503.00p 263862
16/03/2022 495.00p 503.00p 487.01p 495.00p 380169
15/03/2022 487.50p 493.50p 478.77p 485.50p 173625
14/03/2022 487.00p 489.00p 482.50p 488.00p 179465
11/03/2022 487.50p 494.00p 480.56p 487.00p 171888
10/03/2022 489.50p 490.50p 482.84p 490.00p 213882
09/03/2022 469.50p 477.12p 469.14p 476.00p 183530
08/03/2022 458.50p 470.34p 458.50p 468.00p 329025
07/03/2022 477.00p 478.38p 465.50p 465.50p 200299
04/03/2022 492.50p 504.00p 480.00p 492.00p 256212
03/03/2022 512.00p 515.00p 499.00p 500.00p 156295
02/03/2022 514.00p 520.44p 505.00p 512.00p 175712
01/03/2022 514.00p 520.92p 513.00p 514.00p 79130
28/02/2022 507.00p 518.00p 507.00p 513.00p 242014
25/02/2022 503.00p 515.00p 492.38p 513.00p 352606
24/02/2022 485.00p 498.00p 479.67p 488.00p 235816
23/02/2022 504.00p 517.00p 492.50p 492.50p 183474
22/02/2022 505.00p 514.00p 502.00p 503.00p 368292
21/02/2022 520.00p 523.60p 505.00p 505.00p 122540
18/02/2022 520.00p 523.35p 515.00p 517.00p 453342
17/02/2022 532.00p 532.00p 521.00p 524.00p 161172
16/02/2022 536.00p 541.43p 526.00p 531.00p 243618
15/02/2022 528.00p 537.00p 527.00p 536.00p 456885
14/02/2022 538.00p 540.31p 532.09p 538.00p 130872
11/02/2022 542.00p 551.00p 540.11p 543.00p 87436
10/02/2022 557.00p 557.00p 544.00p 546.00p 107074
09/02/2022 547.00p 553.00p 534.00p 551.00p 646159
08/02/2022 548.00p 548.00p 532.00p 540.00p 119734
07/02/2022 541.00p 544.50p 535.07p 541.00p 188704
04/02/2022 542.00p 547.00p 537.67p 540.00p 214877
03/02/2022 558.00p 558.00p 537.00p 538.00p 245361
02/02/2022 552.00p 567.22p 551.50p 555.00p 423526
01/02/2022 550.00p 550.00p 542.16p 548.00p 927083
31/01/2022 544.00p 545.68p 538.00p 540.00p 784808
28/01/2022 542.00p 550.00p 527.00p 531.00p 439406
27/01/2022 554.00p 558.37p 540.00p 545.00p 200699
26/01/2022 568.00p 572.95p 560.91p 569.00p 618422
25/01/2022 574.00p 574.00p 556.13p 563.00p 139014
24/01/2022 580.00p 580.76p 568.22p 572.00p 206893
21/01/2022 580.00p 587.05p 576.20p 580.00p 439207
20/01/2022 590.00p 590.00p 579.00p 587.00p 360985
19/01/2022 584.00p 584.00p 573.00p 578.00p 175027
18/01/2022 586.00p 598.00p 585.00p 594.00p 340554
17/01/2022 594.00p 602.00p 589.00p 590.00p 251231
14/01/2022 606.00p 606.00p 590.00p 596.00p 122936
13/01/2022 617.00p 617.00p 602.00p 602.00p 210880
12/01/2022 626.00p 628.00p 617.00p 618.00p 144019
10/01/2022 619.00p 626.00p 612.00p 614.00p 152720
07/01/2022 626.00p 628.00p 620.00p 623.00p 493834
06/01/2022 641.00p 641.00p 627.47p 636.00p 243792
05/01/2022 657.00p 659.26p 646.13p 650.00p 145395
04/01/2022 656.00p 671.00p 656.00p 669.00p 124364
31/12/2021 661.00p 665.00p 657.22p 665.00p 71272
30/12/2021 661.00p 666.24p 661.00p 664.00p 53302
29/12/2021 663.00p 672.40p 663.00p 667.00p 89905
28/12/2021 674.00p 675.00p 664.00p 670.00p 34133
27/12/2021 674.00p 675.00p 664.00p 670.00p 34133
24/12/2021 674.00p 675.00p 664.00p 670.00p 34133
23/12/2021 666.00p 674.00p 655.00p 674.00p 271934
22/12/2021 660.00p 662.00p 653.05p 659.00p 189175
21/12/2021 665.00p 665.00p 655.00p 655.00p 130624
20/12/2021 648.00p 657.00p 647.00p 657.00p 122032
17/12/2021 669.00p 669.00p 657.00p 663.00p 185305
16/12/2021 680.00p 681.84p 673.87p 677.00p 91028
15/12/2021 661.00p 672.00p 660.00p 672.00p 193002
14/12/2021 667.00p 674.00p 661.00p 662.00p 100114
13/12/2021 674.00p 680.00p 669.00p 676.00p 178627
10/12/2021 683.00p 687.80p 674.42p 676.00p 208601
09/12/2021 694.00p 694.00p 685.77p 687.00p 57747
08/12/2021 682.00p 694.00p 682.00p 693.00p 406878
07/12/2021 682.00p 685.00p 673.72p 680.00p 85267
06/12/2021 660.00p 672.00p 660.00p 666.00p 689868
03/12/2021 663.00p 677.00p 663.00p 676.00p 136224
02/12/2021 664.00p 668.25p 660.00p 660.00p 166546
01/12/2021 671.00p 677.00p 670.00p 673.00p 72027
30/11/2021 672.00p 677.00p 662.00p 665.00p 162201
29/11/2021 679.00p 684.00p 673.00p 682.00p 167777
26/11/2021 675.00p 682.00p 670.00p 670.00p 341400
25/11/2021 692.00p 696.00p 688.00p 688.00p 44511
24/11/2021 701.00p 702.00p 690.00p 690.00p 68717
23/11/2021 700.00p 704.25p 695.00p 703.00p 154281
22/11/2021 705.00p 705.00p 698.40p 705.00p 333878
19/11/2021 702.00p 704.00p 697.79p 701.00p 182304
18/11/2021 694.00p 700.00p 688.95p 700.00p 105559
17/11/2021 692.00p 695.00p 687.00p 687.00p 164361
16/11/2021 705.00p 705.00p 695.00p 695.00p 103356
15/11/2021 702.00p 704.69p 699.00p 702.00p 174269
12/11/2021 692.00p 702.00p 691.33p 702.00p 147038
11/11/2021 685.00p 695.00p 682.68p 695.00p 102788
10/11/2021 685.00p 688.00p 681.13p 685.00p 71249
09/11/2021 688.00p 695.50p 686.00p 687.00p 152562
08/11/2021 692.00p 698.60p 692.00p 697.00p 164827
05/11/2021 690.00p 710.00p 686.00p 705.00p 371380
04/11/2021 680.00p 698.00p 679.79p 693.00p 129372
03/11/2021 674.00p 681.00p 673.00p 673.00p 75218
02/11/2021 676.00p 683.00p 674.00p 678.00p 66656
01/11/2021 668.00p 682.85p 668.00p 678.00p 385661
29/10/2021 663.00p 669.44p 658.25p 665.00p 144563
28/10/2021 659.00p 669.00p 653.80p 669.00p 80344
27/10/2021 659.00p 664.87p 656.28p 663.00p 170514
26/10/2021 668.00p 668.00p 655.11p 658.00p 340608
25/10/2021 649.00p 658.00p 648.09p 656.00p 248750
22/10/2021 648.00p 657.00p 648.00p 655.00p 149920
21/10/2021 648.00p 653.57p 645.00p 645.00p 221136
20/10/2021 662.00p 665.00p 657.18p 658.00p 104141
19/10/2021 655.00p 666.72p 655.00p 664.00p 334298
18/10/2021 658.00p 660.80p 649.00p 654.00p 116504
15/10/2021 656.00p 666.00p 654.32p 657.00p 177688
14/10/2021 655.00p 655.00p 643.06p 647.00p 171737
13/10/2021 640.00p 647.92p 636.00p 639.00p 183527
12/10/2021 643.00p 651.00p 643.00p 644.00p 124104
11/10/2021 644.00p 657.00p 644.00p 651.00p 115465
08/10/2021 653.00p 656.00p 646.00p 646.00p 187425
07/10/2021 646.00p 652.00p 644.83p 652.00p 369988
06/10/2021 646.00p 648.08p 631.00p 637.00p 378897
05/10/2021 647.00p 656.00p 643.03p 649.00p 184438
04/10/2021 665.00p 665.00p 649.00p 650.00p 461665
01/10/2021 682.00p 682.00p 665.00p 673.00p 312402
30/09/2021 690.00p 695.00p 682.00p 682.00p 214070
29/09/2021 692.00p 695.00p 690.00p 694.00p 95632
28/09/2021 709.00p 709.00p 689.00p 696.00p 488091
27/09/2021 721.00p 721.00p 706.00p 710.00p 533738

*Close Price adjusted for both dividends and splits