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
24/09/2021 720.00p 724.00p 714.00p 714.00p 172040
23/09/2021 723.00p 723.00p 711.00p 715.00p 256903
22/09/2021 715.00p 719.01p 715.00p 716.00p 158671
21/09/2021 720.00p 726.00p 719.00p 720.00p 98405
20/09/2021 715.00p 717.00p 710.00p 717.00p 201189
17/09/2021 729.00p 729.50p 719.00p 719.00p 235972
16/09/2021 728.00p 729.75p 719.05p 726.00p 244577
15/09/2021 724.00p 732.00p 723.50p 728.00p 562450
14/09/2021 730.00p 730.00p 718.00p 729.00p 356122
13/09/2021 719.00p 727.00p 713.80p 722.00p 279885
10/09/2021 707.00p 721.79p 705.92p 714.00p 142190
09/09/2021 706.00p 709.00p 701.00p 703.00p 84843
08/09/2021 700.00p 710.00p 698.00p 709.00p 398649
07/09/2021 693.00p 700.00p 690.36p 700.00p 581484
06/09/2021 681.00p 700.00p 679.48p 695.00p 229221
03/09/2021 669.00p 680.78p 666.00p 679.00p 111231
02/09/2021 662.00p 668.00p 662.00p 665.00p 56725
01/09/2021 661.00p 665.14p 661.00p 664.00p 182742
31/08/2021 655.00p 663.05p 647.00p 661.00p 283332
27/08/2021 647.00p 650.00p 643.25p 648.00p 166864
26/08/2021 649.00p 650.23p 643.00p 644.00p 112704
25/08/2021 651.00p 652.00p 648.00p 648.00p 131899
24/08/2021 642.00p 653.00p 639.00p 653.00p 338842
23/08/2021 636.00p 643.00p 636.00p 643.00p 336315
20/08/2021 624.00p 630.00p 618.00p 629.00p 185549
19/08/2021 618.00p 628.00p 616.00p 628.00p 214361
18/08/2021 625.00p 629.00p 624.38p 629.00p 184865
17/08/2021 629.00p 629.00p 621.00p 627.00p 137525
16/08/2021 623.00p 629.00p 622.21p 629.00p 83544
13/08/2021 630.00p 635.00p 626.82p 635.00p 339883
12/08/2021 635.00p 635.00p 625.12p 629.00p 164506
11/08/2021 629.00p 633.00p 626.10p 632.00p 417512
10/08/2021 630.00p 630.00p 624.00p 630.00p 193657
09/08/2021 627.00p 630.00p 622.00p 628.00p 441561
06/08/2021 626.00p 628.00p 621.26p 625.00p 80538
05/08/2021 626.00p 628.00p 622.14p 628.00p 445474
04/08/2021 625.00p 627.98p 622.00p 624.00p 229730
03/08/2021 626.00p 630.00p 621.84p 626.00p 299225
02/08/2021 630.00p 630.00p 625.00p 628.00p 157969
30/07/2021 617.00p 622.00p 615.62p 622.00p 209255
29/07/2021 625.00p 627.00p 622.18p 623.00p 169936
28/07/2021 625.00p 628.00p 621.83p 622.00p 121022
27/07/2021 624.00p 631.00p 624.00p 627.00p 388519
26/07/2021 626.00p 629.00p 623.55p 626.00p 750277
23/07/2021 631.00p 634.00p 626.00p 630.00p 107605
22/07/2021 633.00p 633.00p 627.00p 627.00p 86801
21/07/2021 630.00p 634.00p 626.02p 629.00p 123054
20/07/2021 624.00p 630.00p 624.00p 630.00p 335545
19/07/2021 625.00p 629.00p 622.00p 622.00p 242511
16/07/2021 633.00p 635.34p 630.00p 630.00p 210846
15/07/2021 644.00p 644.00p 633.00p 634.00p 175040
14/07/2021 645.00p 649.00p 643.20p 645.00p 161477
13/07/2021 645.00p 649.00p 641.62p 647.00p 180210
12/07/2021 646.00p 646.00p 637.00p 642.00p 136882
09/07/2021 636.00p 644.00p 634.75p 637.00p 171972
08/07/2021 638.00p 638.00p 630.00p 632.00p 220973
07/07/2021 635.00p 641.00p 634.00p 641.00p 145205
06/07/2021 638.00p 638.00p 632.00p 633.00p 136863
05/07/2021 629.00p 637.00p 625.25p 637.00p 135794
02/07/2021 632.00p 636.00p 629.02p 634.00p 168960
01/07/2021 631.00p 631.00p 624.00p 630.00p 171013
30/06/2021 630.00p 631.79p 626.00p 628.00p 456004
29/06/2021 627.00p 635.00p 627.00p 635.00p 218666
28/06/2021 621.00p 628.00p 619.50p 628.00p 224716
25/06/2021 623.00p 628.00p 620.00p 628.00p 434234
24/06/2021 617.00p 624.00p 617.00p 622.00p 324214
23/06/2021 616.00p 626.50p 616.00p 620.00p 305768
22/06/2021 620.00p 626.00p 618.00p 626.00p 365949
21/06/2021 619.00p 623.00p 603.00p 614.00p 485548
18/06/2021 622.00p 630.00p 622.00p 627.00p 496137
17/06/2021 626.00p 627.00p 622.00p 624.00p 211543
16/06/2021 635.00p 635.00p 627.00p 631.00p 299402
15/06/2021 631.00p 634.00p 631.00p 633.00p 1133520
14/06/2021 626.00p 631.00p 624.00p 630.00p 414519
11/06/2021 620.00p 624.00p 617.52p 624.00p 259792
10/06/2021 621.00p 624.25p 617.34p 622.00p 330702
09/06/2021 614.00p 620.00p 611.00p 615.00p 510064
08/06/2021 616.00p 623.00p 616.00p 618.00p 170261
07/06/2021 611.00p 623.00p 611.00p 617.00p 160598
04/06/2021 611.00p 616.00p 611.00p 614.00p 164482
03/06/2021 618.00p 620.00p 615.00p 616.00p 218082
02/06/2021 611.00p 618.50p 611.00p 617.00p 348668
01/06/2021 616.00p 621.65p 613.00p 613.00p 249248
28/05/2021 625.00p 630.00p 621.00p 621.00p 85598
27/05/2021 628.00p 628.00p 617.37p 625.00p 267414
26/05/2021 615.00p 627.00p 615.00p 619.00p 119466
25/05/2021 622.00p 623.00p 617.00p 617.00p 248694
24/05/2021 609.00p 620.00p 609.00p 620.00p 175889
21/05/2021 607.00p 619.00p 607.00p 615.00p 253008
20/05/2021 608.00p 611.00p 605.18p 610.00p 143933
19/05/2021 597.00p 604.00p 597.00p 601.00p 413692
18/05/2021 600.00p 605.00p 596.11p 602.00p 519117
17/05/2021 598.00p 598.00p 592.00p 592.00p 142430
14/05/2021 601.00p 605.00p 592.69p 603.00p 181832
13/05/2021 594.00p 594.00p 577.00p 592.00p 215540
12/05/2021 608.00p 608.00p 593.00p 593.00p 367404
11/05/2021 618.00p 618.79p 603.00p 606.00p 220730
10/05/2021 648.00p 648.00p 631.08p 634.00p 218713
07/05/2021 641.00p 642.50p 638.00p 638.00p 169970
06/05/2021 650.00p 651.00p 642.00p 642.00p 253868
05/05/2021 654.00p 654.00p 642.30p 644.00p 229830
04/05/2021 648.00p 651.82p 641.00p 641.00p 234007
03/05/2021 647.00p 650.74p 645.00p 648.00p 130644
30/04/2021 647.00p 650.74p 645.00p 648.00p 130644
29/04/2021 659.00p 659.00p 647.00p 649.00p 823101
28/04/2021 646.00p 655.00p 646.00p 648.00p 133419
27/04/2021 662.00p 662.00p 647.00p 650.00p 112698
26/04/2021 660.00p 662.89p 659.00p 662.00p 130283
23/04/2021 665.00p 665.00p 655.60p 664.00p 61973
22/04/2021 655.00p 666.00p 655.00p 662.00p 310443
21/04/2021 645.00p 649.00p 641.00p 641.00p 173304
20/04/2021 662.00p 662.00p 646.00p 646.00p 203033
19/04/2021 675.00p 675.00p 664.00p 664.00p 203600
16/04/2021 670.00p 672.00p 667.00p 672.00p 96369
15/04/2021 671.00p 672.00p 668.20p 671.00p 230931
14/04/2021 667.00p 670.75p 667.00p 670.00p 203533
13/04/2021 671.00p 671.00p 663.00p 670.00p 180320
12/04/2021 660.00p 669.00p 660.00p 667.00p 184716
09/04/2021 664.00p 669.00p 656.00p 669.00p 175262
08/04/2021 660.00p 663.00p 655.00p 661.00p 453075
07/04/2021 656.00p 658.00p 650.00p 658.00p 229481
06/04/2021 648.00p 653.95p 648.00p 648.00p 208704
02/04/2021 646.00p 653.00p 646.00p 648.00p 155606
01/04/2021 646.00p 653.00p 646.00p 648.00p 155606
31/03/2021 645.00p 647.75p 640.00p 643.00p 269690
30/03/2021 647.00p 647.44p 639.06p 646.00p 177292
29/03/2021 639.00p 647.97p 639.00p 646.00p 382341
26/03/2021 650.00p 650.00p 636.71p 641.00p 294590
25/03/2021 633.00p 642.00p 633.00p 636.00p 500467
24/03/2021 634.00p 636.00p 631.00p 635.00p 306108
23/03/2021 632.00p 637.00p 630.33p 637.00p 350118
22/03/2021 636.00p 639.00p 630.00p 632.00p 296770
19/03/2021 637.00p 648.00p 637.00p 637.00p 345518
18/03/2021 644.00p 652.00p 644.00p 650.00p 230274
17/03/2021 649.00p 649.00p 641.00p 644.00p 214626
16/03/2021 643.00p 648.00p 643.00p 644.00p 277432
15/03/2021 635.00p 635.00p 630.62p 632.00p 184800
12/03/2021 625.00p 631.00p 625.00p 629.00p 250944
11/03/2021 623.00p 623.00p 616.00p 618.00p 255620
10/03/2021 613.00p 618.00p 611.00p 617.00p 281804
09/03/2021 622.00p 622.00p 612.75p 621.00p 218933
08/03/2021 628.00p 628.00p 606.00p 623.00p 331626
05/03/2021 632.00p 641.11p 628.03p 630.00p 338658
04/03/2021 648.00p 648.00p 635.00p 635.00p 460491
03/03/2021 663.00p 663.00p 651.00p 652.00p 331224
02/03/2021 650.00p 662.00p 650.00p 659.00p 250597
01/03/2021 658.00p 666.00p 658.00p 660.00p 262031
26/02/2021 657.00p 663.50p 654.00p 654.00p 293985
25/02/2021 682.00p 682.00p 667.00p 669.00p 307241
24/02/2021 689.00p 689.00p 669.00p 672.00p 534103
23/02/2021 708.00p 708.00p 693.00p 700.00p 260664
22/02/2021 715.00p 715.00p 697.09p 702.00p 203144
19/02/2021 704.00p 714.00p 704.00p 710.00p 585516
18/02/2021 719.00p 719.00p 704.00p 708.00p 333139
17/02/2021 727.00p 727.00p 714.00p 718.00p 355610
16/02/2021 730.00p 730.00p 723.03p 726.00p 257657
15/02/2021 720.00p 723.72p 717.00p 721.00p 185722
12/02/2021 720.00p 720.00p 710.00p 715.00p 208033
11/02/2021 719.00p 719.00p 711.00p 714.00p 373449
10/02/2021 719.00p 719.00p 709.67p 712.00p 376818
09/02/2021 720.00p 720.00p 708.43p 714.00p 305222
08/02/2021 710.00p 714.00p 710.00p 712.00p 263907
05/02/2021 706.00p 712.00p 702.00p 707.00p 526800
04/02/2021 711.00p 711.00p 701.00p 705.00p 388819
03/02/2021 711.00p 715.00p 710.99p 711.00p 339693
02/02/2021 709.00p 710.00p 702.00p 708.00p 231651
01/02/2021 696.00p 704.00p 696.00p 702.00p 1399407
29/01/2021 702.00p 702.00p 690.00p 693.00p 485278
28/01/2021 715.00p 715.00p 698.00p 714.00p 431524
27/01/2021 730.00p 730.00p 716.00p 718.00p 260983
26/01/2021 726.00p 730.00p 721.00p 724.00p 281000
25/01/2021 730.00p 730.00p 719.02p 722.00p 400302
22/01/2021 717.00p 725.92p 716.00p 718.00p 386168
21/01/2021 726.00p 726.80p 715.00p 715.00p 177003
20/01/2021 730.00p 730.00p 716.21p 720.00p 488733
19/01/2021 725.00p 731.00p 725.00p 727.00p 449927
18/01/2021 723.00p 731.00p 720.00p 723.00p 204548
15/01/2021 729.00p 729.00p 715.00p 719.00p 153717
14/01/2021 736.00p 736.46p 728.00p 733.00p 247621
13/01/2021 730.00p 732.75p 724.88p 728.00p 199912
12/01/2021 742.00p 742.00p 724.00p 724.00p 261488
11/01/2021 744.00p 744.04p 739.00p 739.00p 310024
08/01/2021 738.00p 741.77p 734.31p 738.00p 423121
07/01/2021 737.00p 737.00p 729.00p 730.00p 247811
06/01/2021 734.00p 734.56p 725.00p 728.00p 477980
05/01/2021 725.00p 738.00p 725.00p 735.00p 265772
04/01/2021 736.00p 737.00p 732.01p 733.00p 348379
31/12/2020 726.00p 733.00p 726.00p 731.00p 125382
30/12/2020 734.00p 736.67p 731.80p 733.00p 176750
24/12/2020 714.00p 718.00p 709.28p 716.00p 100212
23/12/2020 719.00p 719.00p 713.29p 715.00p 221582
22/12/2020 715.00p 719.00p 708.84p 719.00p 231861
21/12/2020 711.00p 721.00p 710.00p 715.00p 278584
18/12/2020 713.00p 715.00p 709.10p 710.00p 292882
17/12/2020 716.00p 716.00p 708.00p 710.00p 367951
16/12/2020 708.00p 713.60p 707.00p 708.00p 322329
15/12/2020 712.00p 713.00p 708.22p 712.00p 224726
14/12/2020 710.00p 712.00p 707.00p 710.00p 415656
11/12/2020 709.00p 711.57p 706.00p 708.00p 358115
10/12/2020 712.00p 712.80p 705.00p 707.00p 534686

*Close Price adjusted for both dividends and splits