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
28/02/2020 388.00p 389.10p 374.00p 383.00p 517698
27/02/2020 408.00p 408.00p 396.00p 396.00p 208476
26/02/2020 407.00p 414.50p 406.08p 410.50p 138490
25/02/2020 414.00p 417.78p 406.50p 406.50p 317293
24/02/2020 420.00p 422.08p 409.50p 412.00p 283504
21/02/2020 432.50p 435.02p 427.50p 427.50p 151005
20/02/2020 443.50p 443.50p 433.00p 434.50p 84314
19/02/2020 442.00p 444.94p 439.00p 441.00p 197615
18/02/2020 448.50p 448.50p 438.50p 438.50p 234257
17/02/2020 454.00p 454.00p 448.00p 448.50p 228180
14/02/2020 456.00p 456.00p 450.50p 453.00p 893041
13/02/2020 459.50p 459.50p 451.00p 453.00p 165429
12/02/2020 456.50p 460.50p 455.15p 456.00p 114623
11/02/2020 460.00p 460.00p 454.00p 459.00p 270635
10/02/2020 460.00p 460.00p 454.00p 454.00p 182572
07/02/2020 459.00p 459.00p 456.26p 457.50p 549493
06/02/2020 453.50p 459.50p 452.83p 459.50p 117578
05/02/2020 450.00p 453.38p 450.00p 451.50p 577494
04/02/2020 444.00p 451.95p 441.75p 450.00p 199744
03/02/2020 436.50p 444.00p 433.00p 441.00p 202416
31/01/2020 447.00p 447.00p 434.00p 434.00p 430246
30/01/2020 453.50p 453.50p 442.50p 442.50p 159399
29/01/2020 459.00p 459.00p 452.50p 452.50p 351649
28/01/2020 460.00p 460.00p 453.00p 457.00p 270881
27/01/2020 459.50p 462.00p 455.50p 455.50p 98213
24/01/2020 461.50p 467.00p 461.50p 466.50p 187551
23/01/2020 466.50p 466.50p 462.00p 462.00p 67238
22/01/2020 465.50p 469.33p 465.00p 465.00p 167983
21/01/2020 471.00p 471.00p 464.96p 466.00p 86347
20/01/2020 472.00p 472.00p 466.50p 472.00p 57743
17/01/2020 467.00p 470.50p 467.00p 469.50p 145700
16/01/2020 471.00p 471.00p 466.00p 469.00p 171216
15/01/2020 468.00p 471.50p 466.00p 468.00p 126326
14/01/2020 472.00p 472.00p 468.00p 468.00p 134753
13/01/2020 467.00p 472.00p 467.00p 471.50p 141094
10/01/2020 469.50p 469.50p 464.00p 465.50p 153638
09/01/2020 465.50p 469.50p 462.74p 464.00p 105027
08/01/2020 458.00p 462.41p 458.00p 460.00p 155021
07/01/2020 462.00p 465.00p 460.15p 465.00p 184187
06/01/2020 461.00p 461.85p 456.50p 459.00p 101581
03/01/2020 461.00p 462.00p 458.67p 461.50p 130273
02/01/2020 461.00p 462.00p 458.00p 462.00p 373770
31/12/2019 460.50p 463.17p 456.63p 457.50p 29565
30/12/2019 469.00p 469.15p 461.00p 461.00p 101195
27/12/2019 470.00p 475.50p 468.00p 468.50p 177813
24/12/2019 473.00p 474.24p 472.50p 472.50p 29991
23/12/2019 474.00p 477.50p 472.00p 477.50p 134499
20/12/2019 469.50p 472.50p 469.00p 472.00p 314905
19/12/2019 473.00p 474.21p 469.00p 470.00p 225660
18/12/2019 469.00p 474.00p 469.00p 472.00p 115174
17/12/2019 473.00p 473.50p 467.50p 473.00p 242743
16/12/2019 473.00p 473.00p 466.00p 469.00p 237407
13/12/2019 476.00p 476.00p 467.50p 471.00p 254462
12/12/2019 470.00p 474.00p 467.00p 474.00p 189793
11/12/2019 471.50p 471.50p 463.50p 470.50p 378466
10/12/2019 473.00p 473.00p 469.76p 470.50p 163075
09/12/2019 474.00p 474.50p 469.50p 471.50p 288624
06/12/2019 474.50p 476.00p 472.45p 474.00p 84713
05/12/2019 472.50p 474.50p 471.00p 473.00p 116555
04/12/2019 470.00p 476.00p 468.27p 476.00p 89672
03/12/2019 474.50p 477.61p 468.50p 470.00p 157040
02/12/2019 474.50p 475.00p 471.00p 474.00p 97735
29/11/2019 467.00p 473.50p 467.00p 472.00p 83425
28/11/2019 473.00p 474.00p 471.00p 474.00p 98535
27/11/2019 467.00p 473.50p 467.00p 473.00p 123815
26/11/2019 470.00p 473.00p 467.58p 472.50p 648256
25/11/2019 468.00p 470.00p 464.50p 469.50p 177964
22/11/2019 456.00p 466.50p 456.00p 466.50p 72726
21/11/2019 459.00p 461.00p 453.50p 461.00p 68061
20/11/2019 453.50p 459.00p 452.50p 459.00p 165124
19/11/2019 459.00p 459.00p 453.00p 453.50p 77819
18/11/2019 455.00p 457.00p 453.76p 455.50p 256798
15/11/2019 455.00p 458.00p 453.00p 458.00p 251764
14/11/2019 458.50p 458.50p 452.00p 452.00p 85350
13/11/2019 455.50p 458.00p 453.76p 457.50p 106476
12/11/2019 456.00p 460.00p 455.00p 460.00p 161822
11/11/2019 461.00p 462.26p 454.50p 455.00p 80128
08/11/2019 460.50p 462.50p 460.50p 462.00p 69230
07/11/2019 460.00p 462.50p 459.60p 461.50p 364705
06/11/2019 460.00p 460.00p 457.00p 458.50p 148661
05/11/2019 455.50p 458.00p 454.78p 458.00p 76572
04/11/2019 453.00p 454.17p 448.65p 453.50p 182217
01/11/2019 442.00p 450.00p 442.00p 450.00p 432613
31/10/2019 446.00p 447.50p 442.31p 444.00p 120117
30/10/2019 440.00p 445.00p 439.67p 444.50p 113422
29/10/2019 438.50p 446.00p 438.50p 446.00p 58790
28/10/2019 438.50p 441.50p 438.50p 439.50p 126628
25/10/2019 440.00p 442.50p 439.00p 439.00p 64959
24/10/2019 443.00p 443.00p 439.00p 439.50p 86087
23/10/2019 442.00p 442.00p 438.50p 440.50p 210353
22/10/2019 442.00p 442.00p 439.50p 440.50p 146565
21/10/2019 437.00p 441.00p 437.00p 441.00p 224877
18/10/2019 440.50p 444.00p 439.00p 441.00p 120932
17/10/2019 448.00p 448.00p 441.98p 444.00p 327505
16/10/2019 447.50p 448.50p 443.38p 444.00p 182570
15/10/2019 443.50p 447.00p 441.00p 447.00p 122112
14/10/2019 440.50p 442.50p 435.50p 442.50p 65827
11/10/2019 444.00p 444.00p 433.00p 440.50p 1203728
10/10/2019 446.00p 446.00p 439.50p 441.50p 1944662
09/10/2019 443.50p 444.50p 442.48p 443.00p 121498
08/10/2019 446.00p 446.00p 442.00p 442.50p 223533
07/10/2019 446.00p 446.00p 442.00p 442.00p 60727
04/10/2019 436.50p 446.00p 436.50p 444.00p 53228
03/10/2019 442.00p 442.00p 435.00p 436.50p 185840
02/10/2019 446.50p 446.50p 439.00p 439.00p 128669
01/10/2019 440.00p 446.62p 440.00p 445.00p 161340
30/09/2019 445.50p 445.50p 440.00p 441.00p 53235
27/09/2019 445.50p 446.50p 441.55p 446.50p 129272
26/09/2019 445.00p 447.00p 442.00p 446.00p 135833
25/09/2019 443.00p 445.00p 440.59p 443.50p 75599
24/09/2019 446.00p 447.00p 440.50p 445.00p 82934
23/09/2019 446.50p 447.00p 442.05p 445.00p 135148
20/09/2019 445.50p 445.50p 440.00p 443.50p 182695
19/09/2019 444.00p 444.30p 441.00p 443.00p 1365151
18/09/2019 443.50p 443.50p 440.00p 440.00p 407325
17/09/2019 446.50p 447.00p 440.50p 441.50p 53166
16/09/2019 451.00p 451.00p 441.00p 442.00p 184851
13/09/2019 453.00p 453.00p 446.50p 450.00p 94374
12/09/2019 454.00p 454.00p 449.50p 450.00p 60260
11/09/2019 454.00p 454.00p 449.00p 450.00p 88086
10/09/2019 453.00p 453.00p 447.56p 450.00p 34289
09/09/2019 451.50p 452.00p 448.00p 450.00p 96908
06/09/2019 448.00p 453.00p 448.00p 450.00p 120709
05/09/2019 450.00p 454.00p 449.50p 451.00p 75013
04/09/2019 451.00p 451.50p 447.16p 449.00p 73025
03/09/2019 453.00p 453.00p 448.00p 449.00p 162249
02/09/2019 447.00p 450.00p 446.50p 446.50p 94066
30/08/2019 449.00p 451.25p 447.00p 447.50p 205099
29/08/2019 448.50p 451.00p 447.50p 447.50p 39967
28/08/2019 449.00p 452.00p 449.00p 450.00p 81075
27/08/2019 450.00p 451.50p 447.65p 450.00p 138662
23/08/2019 452.00p 453.00p 447.00p 448.00p 128633
22/08/2019 454.00p 454.00p 447.00p 448.00p 149102
21/08/2019 448.50p 454.00p 448.50p 451.50p 207964
20/08/2019 453.00p 454.28p 449.63p 451.50p 83830
19/08/2019 445.00p 452.00p 445.00p 450.00p 130204
16/08/2019 442.50p 450.00p 441.50p 450.00p 86368
15/08/2019 448.00p 448.00p 440.32p 444.50p 115821
14/08/2019 454.00p 454.00p 444.00p 444.50p 115268
13/08/2019 451.50p 451.50p 446.00p 449.50p 58439
12/08/2019 455.50p 455.50p 448.00p 448.00p 121035
09/08/2019 450.50p 453.99p 448.13p 451.00p 53511
08/08/2019 449.00p 450.15p 444.05p 447.00p 69503
07/08/2019 441.00p 447.00p 441.00p 442.00p 61195
06/08/2019 445.00p 445.00p 439.00p 440.00p 86198
05/08/2019 443.00p 446.94p 439.91p 440.00p 180418
02/08/2019 455.00p 455.00p 448.00p 448.00p 149906
01/08/2019 457.00p 461.75p 452.05p 457.00p 132806
31/07/2019 455.00p 456.50p 453.00p 453.00p 169477
30/07/2019 450.00p 455.00p 448.56p 452.00p 155814
29/07/2019 447.50p 450.00p 446.04p 448.00p 70087
26/07/2019 443.50p 448.00p 443.00p 443.00p 25594
25/07/2019 443.00p 445.00p 443.00p 443.50p 72316
24/07/2019 443.00p 444.50p 441.28p 442.50p 57156
23/07/2019 442.50p 443.00p 439.50p 441.50p 37042
22/07/2019 441.50p 442.00p 436.00p 436.00p 87884
19/07/2019 442.50p 442.50p 438.00p 442.00p 71854
18/07/2019 439.00p 439.50p 437.50p 438.00p 49832
17/07/2019 440.00p 442.00p 438.00p 439.00p 178139
16/07/2019 440.50p 443.50p 439.00p 440.00p 47199
15/07/2019 442.50p 444.00p 439.00p 440.00p 25418
12/07/2019 445.00p 445.50p 438.50p 439.50p 39811
11/07/2019 446.50p 446.50p 439.50p 439.50p 69703
10/07/2019 444.00p 448.54p 440.50p 440.50p 67929
09/07/2019 448.00p 450.06p 444.93p 445.00p 82310
08/07/2019 447.00p 453.50p 447.00p 448.00p 66821
05/07/2019 451.50p 454.00p 448.43p 450.50p 118353
04/07/2019 449.00p 452.00p 449.00p 452.00p 56489
03/07/2019 448.00p 450.00p 447.16p 449.00p 133909
02/07/2019 443.50p 449.50p 443.50p 448.00p 69624
01/07/2019 445.00p 449.00p 442.40p 447.00p 491740
28/06/2019 439.50p 441.00p 436.50p 440.00p 89724
27/06/2019 436.00p 441.00p 436.00p 438.00p 69468
26/06/2019 440.00p 440.25p 436.55p 438.00p 719437
25/06/2019 437.50p 440.50p 437.50p 440.50p 118840
24/06/2019 440.00p 440.00p 436.24p 439.00p 1192530
21/06/2019 436.00p 442.00p 436.00p 441.00p 183061
20/06/2019 437.50p 442.50p 435.71p 442.50p 143203
19/06/2019 440.50p 441.00p 435.00p 435.00p 178214
18/06/2019 428.00p 436.96p 428.00p 436.00p 117948
17/06/2019 432.00p 432.50p 430.00p 432.00p 44107
14/06/2019 430.50p 432.00p 425.50p 432.00p 186244
13/06/2019 428.50p 431.50p 425.00p 425.00p 120699
12/06/2019 428.50p 431.83p 428.00p 428.50p 346419
11/06/2019 428.50p 432.50p 428.50p 430.00p 355575
10/06/2019 425.00p 431.00p 425.00p 430.50p 89226
07/06/2019 420.50p 426.00p 420.50p 426.00p 97096
06/06/2019 423.50p 423.50p 420.50p 422.00p 48681
05/06/2019 423.50p 426.50p 423.00p 424.50p 81026
04/06/2019 421.50p 424.50p 420.00p 424.50p 90427
03/06/2019 422.50p 424.85p 421.00p 423.00p 72953
31/05/2019 423.50p 424.48p 421.00p 422.50p 72357
30/05/2019 426.00p 428.50p 424.50p 428.50p 108819
29/05/2019 425.00p 429.34p 424.50p 424.50p 131702
28/05/2019 430.00p 431.00p 427.00p 428.50p 79429
24/05/2019 424.00p 428.00p 420.84p 425.00p 84240
23/05/2019 422.00p 424.00p 420.00p 420.50p 90916
22/05/2019 425.00p 427.50p 422.50p 424.50p 160284
21/05/2019 422.50p 426.00p 422.50p 424.50p 204132
20/05/2019 422.50p 426.00p 422.00p 423.50p 164464

*Close Price adjusted for both dividends and splits