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
01/08/2018 458.00p 464.00p 458.00p 461.00p 406457
31/07/2018 463.00p 464.70p 457.00p 459.00p 170048
30/07/2018 464.00p 466.75p 462.55p 463.00p 185310
27/07/2018 464.00p 468.00p 462.78p 468.00p 167461
26/07/2018 460.00p 465.00p 460.00p 462.00p 109436
25/07/2018 460.00p 460.00p 454.00p 460.00p 56490
24/07/2018 460.00p 460.00p 455.00p 457.00p 76218
23/07/2018 455.00p 459.53p 454.80p 458.00p 138574
20/07/2018 454.00p 460.00p 454.00p 460.00p 85596
19/07/2018 452.00p 457.00p 451.75p 457.00p 822045
18/07/2018 451.00p 455.61p 450.00p 455.00p 149460
17/07/2018 454.00p 454.00p 449.00p 452.00p 97722
16/07/2018 455.00p 455.00p 450.79p 451.00p 77578
13/07/2018 453.00p 457.00p 451.56p 452.00p 296653
12/07/2018 452.00p 454.00p 448.00p 449.00p 95521
11/07/2018 454.00p 454.99p 451.00p 453.00p 31191
10/07/2018 455.00p 457.44p 454.75p 457.00p 74162
09/07/2018 454.00p 456.00p 452.00p 452.00p 214804
06/07/2018 452.00p 454.10p 450.00p 450.00p 35857
05/07/2018 453.00p 456.00p 450.70p 453.00p 40045
04/07/2018 457.00p 458.00p 453.00p 458.00p 74210
03/07/2018 461.00p 465.00p 454.66p 456.00p 78255
02/07/2018 465.00p 465.00p 457.00p 457.00p 144718
29/06/2018 469.00p 472.00p 466.00p 468.00p 78850
28/06/2018 473.00p 473.00p 467.86p 471.00p 50589
27/06/2018 471.00p 472.00p 466.08p 472.00p 110477
26/06/2018 466.00p 471.00p 466.00p 471.00p 71788
25/06/2018 468.00p 469.00p 466.61p 468.00p 105540
22/06/2018 458.00p 471.00p 458.00p 470.00p 43853
21/06/2018 465.00p 469.94p 459.00p 462.00p 82984
20/06/2018 464.00p 469.00p 464.00p 465.00p 53137
19/06/2018 459.00p 467.00p 459.00p 463.00p 85729
18/06/2018 470.00p 471.00p 467.05p 468.00p 24961
15/06/2018 465.00p 472.00p 465.00p 472.00p 178137
14/06/2018 465.00p 470.50p 465.00p 469.00p 146477
13/06/2018 470.00p 471.00p 467.00p 467.00p 98560
12/06/2018 469.00p 470.00p 468.00p 469.00p 188447
11/06/2018 463.00p 470.00p 463.00p 468.00p 46325
08/06/2018 470.00p 470.00p 462.97p 467.00p 598385
07/06/2018 460.00p 471.00p 460.00p 471.00p 225457
06/06/2018 464.00p 465.00p 460.00p 463.00p 379820
05/06/2018 466.00p 466.00p 460.00p 462.00p 49184
04/06/2018 458.00p 464.00p 458.00p 464.00p 263079
01/06/2018 461.00p 461.00p 457.00p 457.00p 51303
31/05/2018 459.00p 459.00p 454.80p 457.00p 50961
30/05/2018 455.00p 461.00p 453.00p 455.00p 176933
29/05/2018 455.00p 460.00p 454.00p 456.00p 83835
25/05/2018 455.00p 458.00p 451.84p 458.00p 34370
24/05/2018 455.00p 455.00p 452.00p 452.00p 67906
23/05/2018 450.00p 459.00p 450.00p 451.00p 124600
22/05/2018 462.00p 462.00p 455.70p 456.00p 59405
21/05/2018 456.00p 459.00p 455.45p 458.00p 125532
18/05/2018 454.00p 458.00p 453.00p 453.00p 64178
17/05/2018 454.00p 460.00p 454.00p 454.00p 87064
16/05/2018 452.00p 460.00p 451.00p 460.00p 90110
15/05/2018 450.00p 458.00p 450.00p 454.00p 81968
14/05/2018 450.00p 459.00p 450.00p 458.00p 751422
11/05/2018 458.00p 458.00p 449.00p 456.00p 79149
10/05/2018 458.00p 458.00p 451.71p 452.00p 63855
09/05/2018 456.00p 458.00p 451.00p 458.00p 68633
08/05/2018 451.00p 455.60p 451.00p 455.00p 88099
04/05/2018 441.00p 456.00p 441.00p 456.00p 81953
03/05/2018 445.00p 447.90p 438.00p 447.00p 72218
02/05/2018 440.00p 448.00p 438.64p 447.00p 83392
01/05/2018 437.00p 444.00p 437.00p 440.00p 88632
30/04/2018 437.00p 442.00p 435.00p 437.00p 104590
27/04/2018 429.00p 436.70p 429.00p 436.00p 417056
26/04/2018 430.00p 432.81p 427.57p 430.00p 123292
25/04/2018 433.00p 434.82p 430.00p 430.00p 66643
24/04/2018 441.00p 441.00p 434.00p 435.00p 205824
23/04/2018 441.00p 441.00p 433.00p 435.00p 132659
20/04/2018 431.00p 441.00p 431.00p 436.00p 89716
19/04/2018 435.00p 436.36p 433.00p 435.00p 58818
18/04/2018 432.00p 439.00p 432.00p 436.00p 51332
17/04/2018 435.00p 438.22p 432.00p 432.00p 143913
16/04/2018 443.00p 443.00p 435.00p 435.00p 74352
13/04/2018 439.00p 442.00p 435.96p 437.00p 72810
12/04/2018 447.00p 447.00p 438.84p 439.00p 163094
11/04/2018 449.00p 449.00p 440.00p 443.00p 109441
10/04/2018 442.00p 449.00p 442.00p 448.00p 89524
09/04/2018 447.00p 449.00p 441.00p 446.00p 84342
06/04/2018 443.00p 449.00p 442.00p 442.00p 74307
05/04/2018 443.00p 445.00p 442.00p 444.00p 225855
04/04/2018 445.00p 447.00p 442.00p 442.00p 404843
03/04/2018 440.00p 450.00p 431.00p 450.00p 1072139
29/03/2018 435.00p 442.00p 427.00p 442.00p 230650
28/03/2018 433.00p 435.00p 429.00p 429.00p 144381
27/03/2018 434.00p 445.52p 434.00p 437.00p 181659
26/03/2018 436.00p 436.00p 425.00p 430.00p 144497
23/03/2018 435.00p 435.00p 424.00p 435.00p 2239913
22/03/2018 445.00p 445.00p 438.00p 440.00p 295402
21/03/2018 443.00p 446.00p 436.00p 443.00p 241866
20/03/2018 437.00p 441.00p 436.00p 438.50p 71608
19/03/2018 436.00p 444.46p 436.00p 437.00p 155832
16/03/2018 437.00p 445.00p 436.00p 445.00p 111729
15/03/2018 436.00p 444.91p 436.00p 440.00p 62047
14/03/2018 436.00p 443.00p 436.00p 440.00p 37909
13/03/2018 439.00p 446.06p 436.00p 438.00p 28127
12/03/2018 439.00p 444.46p 439.00p 441.00p 152175
09/03/2018 435.00p 435.00p 428.00p 435.00p 56693
08/03/2018 434.00p 434.00p 426.00p 426.00p 53170
07/03/2018 425.00p 434.00p 424.82p 425.00p 64975
06/03/2018 427.00p 434.16p 427.00p 433.00p 253850
05/03/2018 425.00p 433.00p 425.00p 425.00p 165207
02/03/2018 427.00p 433.25p 426.00p 427.00p 122215
01/03/2018 439.00p 439.00p 433.00p 438.00p 54717
28/02/2018 439.00p 443.00p 432.00p 436.00p 131381
27/02/2018 435.00p 443.00p 435.00p 440.50p 93367
26/02/2018 439.00p 439.00p 433.80p 437.50p 375995
23/02/2018 436.00p 436.00p 431.00p 433.50p 44627
22/02/2018 436.00p 436.00p 430.00p 433.00p 68117
21/02/2018 440.00p 440.00p 434.01p 437.50p 294674
20/02/2018 434.00p 444.98p 428.00p 428.00p 91562
19/02/2018 443.00p 443.00p 434.00p 434.00p 118631
16/02/2018 435.00p 436.00p 428.50p 436.00p 170633
15/02/2018 429.00p 433.00p 429.00p 430.00p 74029
14/02/2018 424.00p 431.00p 422.00p 425.50p 32450
13/02/2018 426.00p 429.90p 424.00p 424.00p 152805
12/02/2018 430.00p 430.25p 424.00p 429.00p 122701
09/02/2018 425.00p 425.00p 419.00p 420.00p 71247
08/02/2018 431.00p 439.00p 426.60p 429.00p 125807
07/02/2018 436.00p 436.08p 430.84p 433.50p 884187
06/02/2018 427.00p 431.40p 420.00p 430.00p 339308
05/02/2018 443.00p 443.00p 436.00p 439.50p 82241
02/02/2018 452.00p 453.08p 443.62p 446.00p 92782
01/02/2018 458.00p 462.00p 453.00p 453.00p 56810
31/01/2018 457.00p 458.35p 450.00p 455.00p 39059
30/01/2018 452.00p 456.97p 452.00p 452.00p 67564
29/01/2018 460.00p 460.00p 453.00p 456.50p 269291
26/01/2018 457.90p 460.00p 453.00p 455.50p 175016
25/01/2018 456.00p 461.00p 454.56p 456.00p 55493
24/01/2018 461.00p 461.00p 456.84p 458.00p 106260
23/01/2018 456.00p 461.00p 451.00p 460.00p 130214
22/01/2018 456.00p 456.00p 449.51p 453.00p 63125
19/01/2018 456.00p 456.00p 450.00p 455.00p 479781
18/01/2018 454.00p 456.00p 452.40p 454.00p 66592
17/01/2018 455.00p 456.58p 453.80p 454.00p 80964
16/01/2018 456.00p 457.00p 452.98p 453.00p 85658
15/01/2018 454.00p 456.00p 449.00p 453.00p 213142
12/01/2018 454.00p 454.00p 450.00p 450.00p 137585
11/01/2018 453.00p 453.00p 450.00p 451.00p 976961
10/01/2018 450.00p 454.00p 447.00p 450.00p 336577
09/01/2018 438.00p 451.88p 438.00p 445.00p 84646
08/01/2018 442.00p 445.00p 442.00p 443.50p 213956
05/01/2018 445.00p 445.00p 440.00p 443.00p 200926
04/01/2018 441.00p 445.00p 440.00p 442.00p 574986
03/01/2018 440.00p 440.71p 438.00p 438.00p 76146
02/01/2018 439.00p 440.00p 435.00p 438.00p 173074
29/12/2017 438.25p 439.00p 435.22p 438.25p 5902
28/12/2017 438.00p 439.00p 434.84p 439.00p 13713
27/12/2017 436.75p 439.00p 433.00p 435.62p 23117
22/12/2017 436.75p 436.75p 432.05p 434.50p 15195
21/12/2017 431.00p 436.50p 431.00p 434.12p 15386
20/12/2017 434.00p 435.63p 428.96p 433.50p 25565
19/12/2017 426.00p 434.00p 426.00p 434.00p 27726
18/12/2017 426.25p 431.00p 426.25p 429.00p 24144
15/12/2017 430.00p 430.00p 426.52p 429.00p 14510
14/12/2017 426.25p 428.50p 426.25p 426.50p 10782
13/12/2017 426.00p 429.55p 426.00p 428.50p 16904
12/12/2017 428.00p 430.00p 424.50p 430.00p 12401
11/12/2017 421.00p 427.75p 419.00p 426.75p 24249
08/12/2017 420.00p 420.00p 418.07p 420.00p 31290
07/12/2017 418.75p 419.44p 415.50p 417.75p 26577
06/12/2017 420.00p 420.00p 413.50p 415.75p 14308
05/12/2017 421.00p 425.09p 421.00p 422.75p 8877
04/12/2017 425.00p 428.50p 421.50p 423.00p 30348
01/12/2017 425.00p 429.75p 422.00p 422.88p 74964
30/11/2017 428.00p 429.75p 423.00p 425.00p 62523
29/11/2017 424.50p 431.33p 423.62p 423.62p 33302
28/11/2017 429.00p 430.75p 428.31p 430.00p 13942
27/11/2017 427.00p 429.00p 421.75p 424.88p 11093
24/11/2017 424.00p 427.00p 417.77p 425.00p 21126
23/11/2017 419.00p 424.28p 417.00p 420.50p 41635
22/11/2017 428.00p 429.00p 425.00p 427.50p 43420
21/11/2017 426.00p 428.25p 422.00p 428.00p 19679
20/11/2017 417.00p 424.50p 417.00p 424.50p 35840
17/11/2017 424.50p 424.53p 420.41p 422.00p 31108
16/11/2017 422.00p 425.37p 415.19p 421.00p 77453
15/11/2017 420.00p 420.00p 411.25p 414.00p 39842
14/11/2017 423.50p 426.00p 419.75p 419.75p 34391
13/11/2017 422.50p 424.64p 419.80p 420.63p 43387
10/11/2017 427.00p 427.00p 419.79p 420.00p 68117
09/11/2017 425.75p 429.00p 420.00p 421.50p 79460
08/11/2017 425.75p 425.75p 420.46p 422.00p 30665
07/11/2017 416.25p 425.75p 416.00p 420.75p 156607
06/11/2017 416.25p 417.28p 413.25p 416.00p 72857
03/11/2017 416.00p 416.61p 413.15p 413.75p 38931
02/11/2017 411.50p 416.00p 409.36p 413.00p 98208
01/11/2017 408.00p 410.71p 407.00p 407.25p 120616
31/10/2017 405.25p 405.25p 401.00p 401.25p 79406
30/10/2017 400.00p 406.75p 399.66p 400.75p 93780
27/10/2017 394.50p 405.00p 394.50p 405.00p 68821
26/10/2017 400.50p 400.50p 396.13p 397.75p 39618
25/10/2017 394.75p 401.00p 394.75p 395.00p 75151
24/10/2017 397.00p 400.00p 394.00p 396.00p 70993
23/10/2017 396.00p 397.26p 392.50p 393.00p 94024
20/10/2017 392.50p 396.57p 392.50p 392.75p 51214
19/10/2017 391.25p 396.00p 390.25p 391.25p 42200
18/10/2017 393.00p 397.02p 390.86p 394.00p 61163
17/10/2017 392.00p 393.81p 389.25p 390.00p 81151

*Close Price adjusted for both dividends and splits