Schroder Japan Trust (SJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Japan Trust

Date Open High Low Close* Volume
13/05/2022 198.50p 199.84p 197.26p 199.25p 58577
12/05/2022 197.00p 197.42p 196.00p 196.50p 87389
11/05/2022 197.00p 200.00p 196.00p 197.00p 65150
10/05/2022 199.50p 199.50p 197.00p 197.50p 24961
09/05/2022 197.00p 199.44p 196.00p 197.75p 10239
06/05/2022 200.00p 202.28p 198.50p 201.00p 63331
05/05/2022 201.00p 202.94p 199.11p 199.50p 58496
04/05/2022 199.00p 201.00p 197.11p 201.00p 64978
03/05/2022 198.50p 200.00p 196.91p 197.75p 24386
02/05/2022 198.50p 199.69p 196.00p 198.25p 25070
29/04/2022 198.50p 199.69p 196.00p 198.25p 25070
28/04/2022 198.00p 199.00p 195.50p 198.50p 22155
27/04/2022 193.00p 197.22p 191.15p 195.75p 40412
26/04/2022 193.50p 195.00p 189.58p 194.50p 21310
25/04/2022 193.50p 193.51p 192.03p 192.50p 69834
22/04/2022 193.00p 194.59p 192.00p 194.00p 33489
21/04/2022 192.50p 194.37p 191.93p 193.00p 91942
20/04/2022 192.50p 193.73p 192.00p 193.00p 59805
19/04/2022 193.50p 193.59p 191.00p 192.75p 5128
18/04/2022 193.50p 194.50p 193.00p 193.75p 84146
15/04/2022 193.50p 194.50p 193.00p 193.75p 84146
14/04/2022 193.50p 194.50p 193.00p 193.75p 84146
13/04/2022 194.50p 195.00p 193.00p 194.50p 18428
12/04/2022 195.00p 196.50p 192.00p 192.00p 19809
11/04/2022 195.00p 196.50p 195.00p 195.00p 10215
08/04/2022 197.50p 198.49p 196.00p 196.00p 36813
07/04/2022 197.50p 200.74p 196.50p 199.00p 21089
06/04/2022 199.00p 204.00p 199.00p 199.00p 51307
05/04/2022 204.00p 205.00p 203.16p 204.00p 87295
04/04/2022 207.00p 207.00p 204.00p 205.00p 113850
01/04/2022 204.00p 206.00p 203.00p 205.00p 185550
31/03/2022 202.00p 205.00p 202.00p 205.00p 337262
30/03/2022 201.00p 206.00p 201.00p 203.00p 231412
29/03/2022 201.00p 204.00p 201.00p 202.00p 25835
28/03/2022 199.00p 201.00p 199.00p 200.50p 65738
25/03/2022 201.00p 202.00p 200.00p 201.50p 65802
24/03/2022 204.00p 205.00p 201.00p 202.00p 24490
23/03/2022 202.00p 204.00p 200.00p 204.00p 130466
22/03/2022 198.50p 201.75p 198.00p 198.00p 23227
21/03/2022 200.00p 202.00p 199.94p 200.00p 12939
18/03/2022 199.00p 202.00p 195.82p 202.00p 46257
17/03/2022 196.50p 198.23p 195.65p 197.25p 50551
16/03/2022 195.00p 197.00p 191.00p 195.00p 1436375
15/03/2022 192.00p 193.00p 187.56p 193.00p 58754
14/03/2022 192.00p 192.00p 188.00p 189.00p 57453
11/03/2022 189.00p 194.00p 187.50p 187.50p 50566
10/03/2022 192.00p 194.50p 190.40p 191.50p 28243
09/03/2022 186.00p 191.00p 186.00p 189.50p 24837
08/03/2022 188.50p 189.73p 185.94p 188.00p 30920
07/03/2022 198.00p 198.00p 188.00p 190.00p 63218
04/03/2022 199.00p 199.50p 196.50p 199.00p 16151
03/03/2022 202.00p 205.00p 199.00p 201.00p 71568
02/03/2022 203.00p 204.00p 199.00p 199.00p 57717
01/03/2022 206.00p 207.00p 202.00p 203.00p 37920
28/02/2022 203.00p 206.00p 202.00p 204.00p 129117
25/02/2022 206.00p 207.00p 203.43p 207.00p 22846
24/02/2022 203.00p 205.00p 197.99p 203.00p 97602
23/02/2022 206.00p 206.65p 205.00p 206.00p 17001
22/02/2022 206.00p 208.16p 206.00p 206.00p 38911
21/02/2022 208.00p 209.36p 208.00p 208.50p 37198
18/02/2022 208.00p 211.72p 208.00p 210.00p 54229
17/02/2022 211.00p 212.00p 208.57p 212.00p 158294
16/02/2022 211.00p 213.16p 210.72p 211.50p 20932
15/02/2022 211.00p 214.00p 208.96p 213.50p 22837
14/02/2022 211.00p 213.52p 209.00p 209.00p 54826
11/02/2022 212.00p 216.00p 211.00p 216.00p 31702
10/02/2022 212.00p 216.00p 211.60p 216.00p 48546
09/02/2022 213.00p 213.48p 210.84p 213.00p 136161
08/02/2022 210.00p 212.00p 207.81p 212.00p 24026
07/02/2022 210.00p 210.00p 208.10p 210.00p 29816
04/02/2022 207.00p 211.00p 207.00p 209.50p 5285
03/02/2022 209.00p 211.00p 206.78p 207.00p 19270
02/02/2022 209.00p 209.97p 208.00p 208.50p 23967
01/02/2022 209.00p 209.00p 205.50p 209.00p 36448
31/01/2022 202.00p 208.00p 202.00p 204.00p 108539
28/01/2022 203.00p 208.05p 201.00p 201.00p 56125
27/01/2022 206.00p 206.00p 203.00p 206.00p 60565
26/01/2022 205.00p 208.70p 205.50p 205.50p 63292
25/01/2022 205.00p 208.49p 203.60p 207.00p 82130
24/01/2022 208.00p 210.70p 205.00p 206.00p 81746
21/01/2022 210.00p 212.70p 208.00p 211.00p 62270
20/01/2022 210.00p 212.97p 209.00p 211.00p 113660
19/01/2022 214.00p 214.00p 209.32p 210.00p 61781
18/01/2022 212.00p 216.60p 212.00p 214.00p 26714
17/01/2022 217.00p 217.00p 213.63p 214.50p 69610
14/01/2022 215.00p 216.00p 213.00p 213.00p 48365
13/01/2022 215.00p 217.00p 214.00p 215.00p 69695
12/01/2022 216.00p 218.00p 214.00p 216.50p 31809
10/01/2022 214.00p 216.00p 213.00p 216.00p 39006
07/01/2022 214.00p 217.00p 213.00p 214.00p 55848
06/01/2022 216.00p 217.00p 213.87p 217.00p 87296
05/01/2022 218.00p 218.70p 215.00p 217.00p 55155
04/01/2022 215.00p 217.00p 213.00p 215.00p 18494
03/01/2022 214.00p 214.38p 213.50p 213.50p 44661
31/12/2021 214.00p 214.38p 213.50p 213.50p 44661
30/12/2021 214.00p 216.76p 213.50p 214.00p 12101
29/12/2021 214.00p 217.00p 213.25p 214.00p 35500
28/12/2021 216.00p 217.00p 214.00p 216.00p 5063
27/12/2021 216.00p 217.00p 214.00p 216.00p 5063
24/12/2021 216.00p 217.00p 214.00p 216.00p 5063
23/12/2021 215.00p 218.00p 214.00p 218.00p 13231
22/12/2021 215.00p 216.85p 213.74p 216.00p 59095
21/12/2021 218.00p 218.00p 213.00p 214.00p 74584
20/12/2021 214.00p 216.00p 214.00p 214.50p 37662
17/12/2021 220.00p 220.00p 214.62p 220.00p 131429
16/12/2021 217.00p 217.68p 215.82p 217.00p 46548
15/12/2021 215.00p 219.00p 214.00p 218.00p 75286
14/12/2021 220.00p 220.00p 214.00p 214.50p 38198
13/12/2021 220.00p 220.00p 215.00p 215.00p 23394
10/12/2021 220.00p 221.00p 216.68p 218.00p 97425
09/12/2021 218.00p 218.97p 217.36p 218.00p 56392
08/12/2021 216.00p 221.00p 219.00p 219.00p 17354
07/12/2021 216.00p 221.00p 216.00p 221.00p 229621
06/12/2021 214.00p 215.00p 211.60p 215.00p 197495
03/12/2021 213.00p 214.00p 211.51p 213.00p 26297
02/12/2021 210.00p 213.00p 210.00p 213.00p 112219
01/12/2021 207.00p 213.00p 208.64p 212.00p 61872
30/11/2021 207.00p 211.00p 206.63p 207.00p 39029
29/11/2021 211.00p 213.00p 210.20p 213.00p 17357
26/11/2021 212.00p 215.00p 209.05p 212.00p 63137
25/11/2021 218.00p 219.00p 217.20p 219.00p 9612
24/11/2021 216.00p 219.00p 216.00p 217.00p 64096
23/11/2021 216.00p 219.56p 216.00p 216.00p 79413
22/11/2021 218.00p 220.96p 217.00p 218.00p 377462
19/11/2021 217.00p 223.00p 217.00p 217.00p 159534
18/11/2021 220.00p 222.00p 218.00p 218.00p 66322
17/11/2021 218.00p 220.92p 218.00p 218.50p 75977
16/11/2021 222.00p 222.00p 219.00p 221.50p 93663
15/11/2021 224.00p 224.00p 219.00p 222.50p 902474
12/11/2021 223.00p 223.00p 219.40p 222.00p 32234
11/11/2021 220.00p 220.99p 219.00p 220.50p 161254
10/11/2021 220.00p 221.79p 219.00p 219.50p 199838
09/11/2021 221.00p 223.00p 220.00p 220.50p 11613
08/11/2021 221.00p 223.00p 221.00p 221.50p 54927
05/11/2021 223.00p 224.19p 221.00p 221.00p 28105
04/11/2021 221.00p 225.00p 220.45p 223.00p 118661
03/11/2021 222.00p 225.00p 222.00p 223.00p 148096
02/11/2021 222.00p 226.00p 223.00p 226.00p 98102
01/11/2021 222.00p 226.20p 222.32p 225.50p 36840
29/10/2021 222.00p 222.00p 217.00p 222.00p 28995
28/10/2021 221.00p 222.00p 217.00p 220.00p 81284
27/10/2021 220.00p 222.21p 217.00p 219.00p 381308
26/10/2021 218.00p 221.37p 217.00p 220.00p 30313
25/10/2021 217.00p 220.00p 216.00p 219.00p 71968
22/10/2021 217.00p 220.00p 217.00p 220.00p 113347
21/10/2021 219.00p 221.00p 216.00p 220.00p 38992
20/10/2021 225.00p 225.00p 220.00p 222.00p 23506
19/10/2021 220.00p 225.00p 220.00p 225.00p 36349
18/10/2021 221.00p 222.23p 220.00p 221.50p 92381
15/10/2021 223.00p 224.00p 221.00p 221.00p 9147
14/10/2021 221.00p 222.00p 220.11p 220.50p 12249
13/10/2021 219.00p 222.00p 218.00p 219.50p 10785
12/10/2021 221.00p 222.52p 219.00p 220.00p 33525
11/10/2021 224.00p 225.00p 222.91p 224.50p 82605
08/10/2021 220.00p 224.00p 220.00p 222.00p 25756
07/10/2021 224.00p 224.00p 220.00p 220.00p 94183
06/10/2021 216.00p 219.00p 216.00p 218.00p 33058
05/10/2021 220.00p 220.00p 216.57p 218.00p 21315
04/10/2021 218.00p 222.00p 217.00p 217.00p 202388
01/10/2021 222.00p 225.00p 218.00p 218.00p 43166
30/09/2021 224.00p 229.00p 224.00p 224.00p 44533
29/09/2021 227.00p 229.00p 227.00p 228.00p 24796
28/09/2021 225.00p 230.00p 224.53p 227.00p 16122
27/09/2021 228.00p 229.64p 226.00p 228.00p 122815
24/09/2021 226.00p 229.00p 226.00p 228.50p 69992
23/09/2021 228.00p 230.00p 225.00p 225.00p 123984
22/09/2021 228.00p 230.90p 227.33p 228.00p 19863
21/09/2021 230.00p 231.00p 228.00p 231.00p 70994
20/09/2021 226.00p 230.00p 224.49p 227.00p 56845
17/09/2021 228.00p 230.00p 226.00p 228.00p 354243
16/09/2021 230.00p 231.00p 227.58p 228.00p 122016
15/09/2021 228.00p 231.00p 228.00p 229.00p 40518
14/09/2021 228.00p 230.00p 227.00p 228.50p 135986
13/09/2021 229.00p 230.00p 228.00p 230.00p 71648
10/09/2021 226.00p 228.00p 226.00p 227.50p 52365
09/09/2021 223.00p 225.00p 223.00p 225.00p 182472
08/09/2021 224.00p 226.14p 222.70p 225.00p 280038
07/09/2021 223.00p 224.00p 221.07p 222.00p 66400
06/09/2021 221.00p 225.40p 219.02p 222.00p 88575
03/09/2021 218.00p 220.13p 216.60p 218.00p 163060
02/09/2021 215.00p 216.00p 212.00p 215.00p 38006
01/09/2021 216.00p 216.00p 212.48p 214.50p 102174
31/08/2021 213.00p 214.00p 211.98p 212.50p 29592
30/08/2021 210.00p 212.00p 209.34p 210.00p 47267
27/08/2021 210.00p 212.00p 209.34p 210.00p 47267
26/08/2021 210.00p 211.24p 209.74p 210.00p 7251
25/08/2021 211.00p 213.00p 209.00p 213.00p 26863
24/08/2021 210.00p 211.40p 209.20p 210.00p 66745
23/08/2021 209.00p 212.00p 209.00p 209.00p 122925
20/08/2021 207.00p 209.00p 206.50p 208.00p 16204
19/08/2021 207.00p 208.00p 205.00p 206.00p 82407
18/08/2021 210.00p 212.00p 207.00p 207.00p 35668
17/08/2021 212.00p 210.67p 208.01p 210.00p 26856
16/08/2021 212.00p 212.00p 207.00p 209.00p 56171
13/08/2021 212.00p 212.63p 209.00p 211.00p 33242
12/08/2021 209.00p 211.67p 209.00p 211.00p 79381
11/08/2021 209.00p 213.00p 209.00p 209.00p 61704
10/08/2021 208.00p 211.56p 208.00p 209.00p 44424
09/08/2021 208.00p 210.66p 207.00p 209.00p 55096
06/08/2021 212.00p 212.00p 207.00p 209.00p 9515

*Close Price adjusted for both dividends and splits