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
09/12/2020 718.00p 719.00p 709.00p 709.00p 272903
08/12/2020 720.00p 720.00p 708.00p 712.00p 224607
07/12/2020 719.00p 719.00p 711.00p 711.00p 245640
04/12/2020 725.00p 725.00p 714.00p 718.00p 412900
03/12/2020 726.00p 727.00p 720.00p 726.00p 273688
02/12/2020 708.00p 729.00p 708.00p 729.00p 547121
01/12/2020 709.00p 714.00p 706.00p 714.00p 510867
30/11/2020 704.00p 707.00p 697.00p 706.00p 341248
27/11/2020 700.00p 706.00p 695.30p 706.00p 533301
26/11/2020 692.00p 699.00p 690.58p 695.00p 313604
25/11/2020 694.00p 694.00p 687.00p 690.00p 270056
24/11/2020 689.00p 694.00p 684.00p 692.00p 449862
23/11/2020 688.00p 689.00p 681.00p 681.00p 236443
20/11/2020 682.00p 688.00p 681.00p 682.00p 200011
19/11/2020 689.00p 689.00p 684.38p 688.00p 219865
18/11/2020 680.00p 688.75p 674.50p 686.00p 337758
17/11/2020 694.00p 697.90p 674.00p 677.00p 330637
16/11/2020 696.00p 701.57p 694.00p 695.00p 495589
13/11/2020 692.00p 692.00p 686.00p 689.00p 282668
12/11/2020 695.00p 695.00p 686.65p 691.00p 325900
10/11/2020 712.00p 712.00p 685.00p 692.00p 444336
09/11/2020 690.00p 723.00p 686.25p 710.00p 518347
06/11/2020 678.00p 684.00p 673.75p 682.00p 460880
05/11/2020 665.00p 679.10p 664.85p 676.00p 239909
04/11/2020 641.00p 659.00p 641.00p 659.00p 247068
03/11/2020 648.00p 649.55p 642.00p 646.00p 220148
02/11/2020 643.00p 645.00p 637.05p 641.00p 196582
30/10/2020 639.00p 641.00p 634.00p 635.00p 381491
29/10/2020 648.00p 649.00p 640.00p 642.00p 338149
28/10/2020 646.00p 655.00p 640.00p 640.00p 275594
27/10/2020 654.00p 654.00p 646.00p 646.00p 292410
26/10/2020 657.00p 657.00p 648.01p 650.00p 172383
23/10/2020 656.00p 660.00p 653.00p 656.00p 399450
22/10/2020 665.00p 665.00p 654.00p 654.00p 274764
21/10/2020 663.00p 664.00p 656.78p 661.00p 217992
20/10/2020 663.00p 663.00p 657.02p 660.00p 234525
19/10/2020 661.00p 663.00p 656.00p 660.00p 259804
16/10/2020 660.00p 661.00p 653.78p 660.00p 213924
15/10/2020 662.00p 662.00p 649.50p 658.00p 232477
14/10/2020 658.00p 666.02p 657.00p 660.00p 279355
13/10/2020 656.00p 663.00p 651.87p 654.00p 273267
12/10/2020 647.00p 656.00p 641.50p 656.00p 323114
09/10/2020 642.00p 648.52p 635.31p 640.00p 221683
08/10/2020 628.00p 639.00p 623.09p 637.00p 353663
07/10/2020 618.00p 623.00p 617.62p 622.00p 438672
06/10/2020 618.00p 621.13p 616.98p 620.00p 190760
05/10/2020 622.00p 623.00p 615.00p 618.00p 452528
02/10/2020 611.00p 619.00p 611.00p 619.00p 91115
01/10/2020 613.00p 622.00p 613.00p 621.00p 184931
30/09/2020 609.00p 619.00p 609.00p 619.00p 306420
29/09/2020 613.00p 618.00p 609.00p 617.00p 342295
28/09/2020 604.00p 610.91p 603.17p 610.00p 234814
25/09/2020 596.00p 602.00p 591.26p 602.00p 236614
24/09/2020 587.00p 595.00p 587.00p 595.00p 247375
23/09/2020 584.00p 595.00p 582.70p 595.00p 413701
22/09/2020 576.00p 579.00p 571.30p 573.00p 274098
21/09/2020 573.00p 580.00p 566.00p 566.00p 281292
18/09/2020 576.00p 582.00p 576.00p 578.00p 224712
17/09/2020 571.00p 575.50p 567.22p 575.00p 314061
16/09/2020 573.00p 575.00p 567.00p 573.00p 477136
15/09/2020 574.00p 574.00p 565.00p 565.00p 176501
14/09/2020 567.00p 571.68p 563.00p 563.00p 336874
11/09/2020 556.00p 568.00p 554.00p 559.00p 204178
10/09/2020 560.00p 560.00p 550.00p 552.00p 240250
09/09/2020 556.00p 560.00p 550.56p 553.00p 165777
08/09/2020 555.00p 557.00p 548.92p 552.00p 105724
07/09/2020 550.00p 556.00p 546.72p 553.00p 162692
04/09/2020 548.00p 555.00p 544.00p 544.00p 88828
03/09/2020 563.00p 564.00p 550.00p 551.00p 205503
02/09/2020 556.00p 561.87p 554.00p 558.00p 218490
01/09/2020 550.00p 555.37p 548.00p 550.00p 197008
31/08/2020 551.00p 555.20p 544.00p 546.00p 135355
28/08/2020 551.00p 555.20p 544.00p 546.00p 135355
27/08/2020 559.00p 559.00p 554.00p 558.00p 134789
26/08/2020 559.00p 559.00p 552.19p 558.00p 284888
25/08/2020 558.00p 560.00p 551.00p 551.00p 86948
24/08/2020 552.00p 558.00p 546.96p 558.00p 99163
21/08/2020 547.00p 549.00p 542.00p 548.00p 127010
20/08/2020 544.00p 544.00p 540.00p 541.00p 97203
19/08/2020 546.00p 546.00p 540.50p 544.00p 133701
18/08/2020 541.00p 547.00p 537.00p 544.00p 558109
17/08/2020 534.00p 541.00p 534.00p 541.00p 112881
14/08/2020 541.00p 543.00p 536.51p 539.00p 213012
13/08/2020 541.00p 541.50p 533.24p 535.00p 300760
12/08/2020 532.00p 540.00p 532.00p 540.00p 90086
11/08/2020 534.00p 535.46p 530.41p 531.00p 199598
10/08/2020 531.00p 533.00p 526.00p 529.00p 99738
07/08/2020 526.00p 533.50p 525.00p 527.00p 151792
06/08/2020 532.00p 532.00p 522.00p 526.00p 75302
05/08/2020 528.00p 531.00p 524.05p 530.00p 245205
04/08/2020 520.00p 527.70p 519.90p 527.00p 419731
03/08/2020 510.00p 518.00p 510.00p 518.00p 209179
31/07/2020 514.00p 516.59p 508.00p 508.00p 335427
30/07/2020 534.00p 534.00p 519.00p 519.00p 221696
29/07/2020 531.00p 537.00p 527.00p 533.00p 154602
28/07/2020 539.00p 539.00p 530.00p 534.00p 162161
27/07/2020 538.00p 539.30p 533.40p 538.00p 254686
24/07/2020 532.00p 536.54p 530.00p 532.00p 85162
23/07/2020 535.00p 543.70p 535.00p 540.00p 119941
22/07/2020 537.00p 544.58p 534.66p 538.00p 245887
21/07/2020 540.00p 547.00p 533.00p 536.00p 88671
20/07/2020 536.00p 541.64p 532.00p 536.00p 164696
17/07/2020 540.00p 545.48p 533.00p 540.00p 112131
16/07/2020 553.00p 553.00p 540.00p 540.00p 160792
15/07/2020 547.00p 552.00p 546.00p 548.00p 169033
14/07/2020 553.00p 553.00p 542.00p 544.00p 129151
13/07/2020 552.00p 552.82p 548.24p 551.00p 184068
10/07/2020 540.00p 550.00p 540.00p 548.00p 170945
09/07/2020 547.00p 553.00p 543.00p 543.00p 206877
08/07/2020 541.00p 546.95p 540.00p 543.00p 190919
07/07/2020 550.00p 551.00p 545.00p 545.00p 412037
06/07/2020 548.00p 549.00p 539.00p 549.00p 257949
03/07/2020 539.00p 539.00p 532.16p 536.00p 360091
02/07/2020 532.00p 536.62p 527.00p 530.00p 139171
01/07/2020 539.00p 541.89p 527.00p 529.00p 262560
30/06/2020 548.00p 548.00p 540.00p 541.00p 152642
29/06/2020 543.00p 548.00p 539.25p 548.00p 121864
26/06/2020 540.00p 546.00p 535.50p 546.00p 125427
25/06/2020 531.00p 538.50p 531.00p 537.00p 220256
24/06/2020 539.00p 539.00p 530.00p 539.00p 180500
23/06/2020 540.00p 540.00p 530.00p 539.00p 114617
22/06/2020 528.00p 537.15p 528.00p 532.00p 216344
19/06/2020 528.00p 538.00p 523.84p 538.00p 348781
18/06/2020 517.00p 527.00p 517.00p 527.00p 127116
17/06/2020 517.00p 525.00p 514.00p 521.00p 115598
16/06/2020 511.00p 517.00p 507.00p 514.00p 640802
15/06/2020 505.00p 505.80p 501.00p 501.00p 420308
12/06/2020 509.00p 516.00p 504.00p 516.00p 92368
11/06/2020 504.00p 511.00p 499.93p 508.00p 301804
10/06/2020 508.00p 512.00p 505.00p 510.00p 172560
09/06/2020 517.00p 517.00p 506.00p 507.00p 189265
08/06/2020 512.00p 513.00p 506.00p 510.00p 178825
05/06/2020 522.00p 522.00p 512.00p 516.00p 197945
04/06/2020 525.00p 525.00p 515.00p 515.00p 214979
03/06/2020 520.00p 522.47p 512.00p 520.00p 566708
02/06/2020 510.00p 516.00p 503.70p 513.00p 148351
01/06/2020 497.50p 508.00p 497.50p 508.00p 253262
29/05/2020 500.00p 504.00p 498.00p 498.00p 141371
28/05/2020 509.00p 509.00p 498.00p 503.00p 669611
27/05/2020 501.00p 502.09p 493.50p 498.00p 274852
26/05/2020 492.50p 500.34p 491.34p 496.50p 210058
25/05/2020 479.50p 484.50p 476.00p 484.50p 173881
22/05/2020 479.50p 484.50p 476.00p 484.50p 173881
21/05/2020 477.50p 482.50p 474.50p 478.50p 81366
20/05/2020 481.00p 482.00p 475.32p 480.00p 348228
19/05/2020 481.50p 481.50p 472.00p 473.50p 325591
18/05/2020 459.00p 475.50p 459.00p 473.00p 464529
15/05/2020 454.00p 462.00p 447.66p 460.00p 215820
14/05/2020 461.50p 461.50p 443.50p 450.00p 193138
13/05/2020 456.00p 465.00p 455.38p 465.00p 204456
12/05/2020 455.00p 462.00p 454.42p 462.00p 498172
11/05/2020 456.00p 460.00p 453.30p 457.00p 225489
08/05/2020 450.00p 450.00p 443.00p 448.50p 171063
07/05/2020 450.00p 450.00p 443.00p 448.50p 171063
06/05/2020 439.50p 446.36p 439.50p 441.50p 162136
05/05/2020 444.00p 444.50p 439.35p 441.50p 277502
04/05/2020 440.00p 440.00p 435.00p 437.50p 282891
01/05/2020 446.00p 449.75p 441.00p 444.50p 297464
30/04/2020 467.50p 467.50p 454.50p 456.00p 787265
29/04/2020 457.00p 466.50p 453.38p 463.00p 463379
28/04/2020 450.00p 457.00p 443.50p 457.00p 264555
27/04/2020 447.00p 448.25p 444.00p 444.00p 218393
24/04/2020 447.00p 447.00p 437.00p 437.00p 92117
23/04/2020 440.00p 449.00p 440.00p 443.00p 832552
22/04/2020 429.00p 442.00p 429.00p 442.00p 109648
21/04/2020 434.00p 437.00p 425.81p 435.00p 290037
20/04/2020 438.50p 439.50p 434.00p 435.00p 152066
17/04/2020 434.00p 440.22p 429.13p 431.00p 332038
16/04/2020 434.50p 434.50p 425.50p 427.00p 161066
15/04/2020 434.50p 434.50p 425.00p 426.50p 413562
14/04/2020 430.00p 434.50p 426.50p 431.00p 204078
09/04/2020 417.50p 427.50p 411.00p 427.50p 211819
08/04/2020 406.00p 415.50p 406.00p 415.50p 214608
07/04/2020 395.00p 415.00p 390.80p 412.00p 141449
06/04/2020 381.00p 392.00p 379.75p 392.00p 101071
03/04/2020 363.50p 373.50p 362.00p 372.00p 251106
02/04/2020 370.00p 372.50p 363.50p 372.50p 217699
01/04/2020 369.00p 369.50p 362.50p 366.50p 168433
31/03/2020 375.00p 385.00p 370.06p 378.00p 179700
30/03/2020 374.50p 379.70p 365.50p 377.50p 258424
27/03/2020 383.50p 390.41p 377.00p 379.00p 272505
26/03/2020 368.00p 388.00p 365.50p 385.50p 324534
25/03/2020 379.00p 388.50p 369.00p 379.00p 306102
24/03/2020 371.50p 380.45p 371.50p 380.00p 110854
23/03/2020 351.00p 360.00p 350.50p 355.00p 320597
20/03/2020 354.00p 361.00p 348.00p 359.50p 240133
19/03/2020 342.50p 347.00p 334.50p 344.00p 335770
18/03/2020 336.50p 344.50p 336.50p 340.00p 321317
17/03/2020 349.00p 353.50p 340.00p 344.00p 471192
16/03/2020 342.50p 347.50p 323.00p 340.00p 273671
13/03/2020 351.50p 372.50p 345.00p 353.00p 491099
12/03/2020 366.50p 367.00p 341.50p 345.00p 431767
11/03/2020 368.00p 380.00p 368.00p 376.50p 154722
10/03/2020 375.00p 388.00p 372.50p 372.50p 181096
09/03/2020 374.00p 374.00p 360.00p 369.00p 318758
06/03/2020 386.00p 391.00p 384.00p 386.00p 670863
05/03/2020 403.00p 403.00p 392.00p 395.50p 161244
04/03/2020 392.00p 399.50p 390.61p 395.00p 165192
03/03/2020 392.00p 395.99p 387.00p 394.00p 226247
02/03/2020 387.00p 398.50p 381.00p 390.00p 294457

*Close Price adjusted for both dividends and splits