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
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
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

*Close Price adjusted for both dividends and splits