Fidelity Japan Trust (FJV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2024 172.50p 175.80p 171.50p 171.50p 141045
24/04/2024 175.50p 177.00p 174.50p 174.50p 83120
23/04/2024 173.50p 174.50p 172.50p 174.00p 72804
22/04/2024 173.50p 174.00p 171.53p 173.50p 92884
19/04/2024 170.50p 172.02p 168.00p 171.00p 130971
18/04/2024 171.00p 175.05p 171.00p 174.00p 136114
17/04/2024 174.50p 176.00p 171.50p 173.00p 121502
16/04/2024 176.50p 179.50p 176.00p 176.50p 158224
15/04/2024 182.00p 182.00p 178.00p 178.50p 97031
12/04/2024 179.00p 180.13p 178.00p 178.00p 107257
11/04/2024 178.00p 180.75p 178.00p 178.00p 115330
10/04/2024 181.00p 181.00p 177.00p 178.00p 149480
09/04/2024 178.50p 181.90p 178.00p 179.00p 492777
08/04/2024 177.00p 178.75p 177.00p 178.50p 429268
05/04/2024 178.50p 178.50p 176.00p 177.50p 641067
04/04/2024 178.50p 184.00p 177.00p 177.00p 299238
03/04/2024 179.00p 180.25p 176.59p 178.50p 161417
02/04/2024 180.50p 186.49p 176.50p 177.00p 240424
28/03/2024 181.00p 182.00p 178.53p 180.00p 216611
27/03/2024 182.50p 186.00p 178.00p 184.00p 64116
26/03/2024 184.50p 186.00p 180.52p 182.50p 62419
25/03/2024 185.00p 185.45p 182.00p 182.50p 140528
22/03/2024 186.00p 186.00p 183.50p 185.00p 114544
21/03/2024 184.00p 185.40p 182.02p 185.00p 231276
20/03/2024 183.00p 183.00p 182.00p 181.00p 79287
19/03/2024 183.00p 183.00p 180.00p 182.00p 139114
18/03/2024 180.50p 181.00p 177.72p 180.00p 145170
15/03/2024 179.50p 179.67p 176.68p 179.00p 330673
14/03/2024 179.00p 182.50p 179.00p 179.00p 220806
13/03/2024 182.00p 182.00p 179.00p 179.00p 291444
12/03/2024 181.50p 184.00p 181.22p 184.00p 155629
11/03/2024 183.00p 183.55p 179.82p 182.00p 164306
08/03/2024 185.50p 185.50p 183.50p 184.00p 104569
07/03/2024 184.00p 185.00p 183.00p 184.50p 121800
06/03/2024 182.00p 185.00p 181.62p 185.00p 98203
05/03/2024 180.50p 185.50p 180.00p 181.00p 139313
04/03/2024 182.50p 183.70p 180.00p 180.00p 275304
01/03/2024 181.00p 183.00p 181.00p 183.00p 229555
29/02/2024 180.00p 180.50p 179.02p 180.00p 143543
28/02/2024 179.00p 181.00p 178.50p 178.50p 115248
27/02/2024 177.50p 180.50p 177.50p 179.00p 341414
26/02/2024 179.50p 179.50p 177.50p 178.50p 129607
23/02/2024 177.00p 182.02p 177.00p 179.50p 164563
22/02/2024 179.00p 179.63p 177.45p 179.50p 206173
21/02/2024 176.00p 179.00p 175.50p 178.00p 136041
20/02/2024 179.50p 181.00p 176.00p 176.00p 94824
19/02/2024 177.50p 180.00p 177.50p 179.00p 123619
16/02/2024 177.50p 186.50p 177.50p 178.00p 184097
15/02/2024 177.00p 178.22p 177.00p 177.50p 381730
14/02/2024 178.50p 179.00p 176.00p 176.50p 94502
13/02/2024 179.00p 181.00p 176.00p 177.00p 325034
12/02/2024 177.50p 186.50p 176.00p 177.50p 310970
09/02/2024 178.00p 180.50p 178.00p 178.50p 88653
08/02/2024 178.50p 180.38p 177.50p 177.50p 113864
07/02/2024 178.00p 181.50p 177.00p 178.00p 224961
06/02/2024 179.50p 180.50p 177.52p 178.50p 230222
05/02/2024 180.50p 181.00p 180.00p 181.00p 391299
02/02/2024 184.50p 184.50p 179.00p 179.50p 120079
01/02/2024 180.50p 181.50p 180.00p 181.50p 108070
31/01/2024 181.50p 181.50p 179.50p 180.00p 183357
30/01/2024 180.00p 180.95p 179.56p 180.00p 266166
29/01/2024 180.00p 185.00p 180.00p 182.50p 166974
26/01/2024 182.00p 184.20p 179.50p 180.00p 241599
25/01/2024 182.00p 182.25p 181.00p 182.00p 33174
24/01/2024 180.50p 183.14p 180.50p 181.00p 123705
23/01/2024 180.50p 182.97p 180.50p 181.50p 586336
22/01/2024 183.50p 183.50p 180.00p 181.00p 964127
19/01/2024 177.00p 179.00p 176.50p 177.50p 47713
18/01/2024 177.00p 177.73p 175.01p 176.00p 200014
17/01/2024 177.00p 178.80p 174.64p 175.50p 141664
16/01/2024 180.00p 184.00p 180.00p 180.00p 131109
15/01/2024 181.50p 185.00p 181.50p 182.00p 72307
12/01/2024 182.00p 184.00p 181.41p 182.50p 190368
11/01/2024 185.50p 186.50p 181.00p 183.50p 64309
10/01/2024 182.00p 182.50p 180.94p 182.25p 44108
09/01/2024 180.00p 181.00p 178.50p 180.50p 108471
08/01/2024 184.00p 184.00p 175.00p 176.00p 42092
05/01/2024 180.50p 182.30p 177.13p 178.50p 228671
04/01/2024 180.00p 182.81p 180.00p 180.00p 52096
03/01/2024 182.00p 183.64p 180.50p 180.50p 120091
02/01/2024 185.00p 185.00p 179.50p 183.00p 172675
29/12/2023 183.00p 185.00p 175.00p 185.00p 171997
28/12/2023 182.00p 185.50p 177.59p 183.50p 110253
27/12/2023 180.00p 183.64p 178.04p 179.50p 60176
22/12/2023 178.50p 179.13p 176.50p 178.50p 166660
21/12/2023 177.50p 180.38p 177.00p 178.50p 76429
20/12/2023 180.00p 180.00p 176.00p 178.00p 298484
19/12/2023 177.50p 180.50p 176.00p 176.00p 25773
18/12/2023 175.50p 177.50p 175.50p 176.50p 233477
15/12/2023 176.00p 179.00p 174.49p 175.00p 166993
14/12/2023 176.00p 177.58p 174.00p 176.00p 253311
13/12/2023 174.00p 175.72p 172.75p 173.50p 335106
12/12/2023 174.50p 174.50p 172.50p 172.50p 362596
11/12/2023 174.00p 177.50p 174.00p 174.00p 283545
08/12/2023 175.00p 175.80p 174.50p 174.50p 163501
07/12/2023 174.50p 174.78p 174.00p 174.50p 134444
06/12/2023 175.00p 175.00p 173.00p 173.00p 89759
05/12/2023 174.00p 175.00p 173.00p 173.50p 152934
04/12/2023 174.00p 175.51p 174.00p 174.00p 64512
01/12/2023 175.00p 175.75p 174.50p 175.75p 95597
30/11/2023 176.00p 176.00p 174.00p 175.00p 150851
29/11/2023 175.50p 175.50p 173.00p 173.00p 99594
28/11/2023 173.50p 174.22p 173.00p 173.50p 97291
27/11/2023 174.50p 175.50p 174.50p 175.00p 14943
24/11/2023 175.00p 176.00p 174.50p 175.50p 61459
23/11/2023 176.00p 177.00p 174.00p 175.50p 76825
22/11/2023 172.50p 174.64p 170.50p 174.50p 522359
21/11/2023 170.00p 172.00p 169.62p 171.50p 484415
20/11/2023 168.50p 170.00p 166.45p 170.00p 322584
17/11/2023 168.00p 168.50p 164.90p 167.00p 5157082
16/11/2023 162.50p 166.00p 162.00p 165.00p 59900
15/11/2023 164.50p 167.50p 164.50p 165.00p 49657
14/11/2023 167.50p 167.50p 164.86p 165.00p 85927
13/11/2023 160.50p 167.50p 160.50p 167.50p 178093
10/11/2023 164.00p 165.00p 162.83p 164.50p 79294
09/11/2023 162.50p 164.13p 161.50p 164.00p 106926
08/11/2023 161.50p 163.00p 161.38p 163.00p 44302
07/11/2023 162.50p 163.50p 162.00p 162.00p 22137
06/11/2023 163.50p 166.00p 162.45p 166.00p 28789
03/11/2023 161.50p 163.50p 157.40p 163.00p 137575
02/11/2023 157.50p 161.00p 156.97p 160.50p 203644
01/11/2023 157.50p 158.00p 156.11p 157.50p 132922
31/10/2023 156.00p 157.00p 155.00p 156.00p 63781
30/10/2023 154.50p 155.50p 152.80p 155.00p 283367
27/10/2023 154.00p 157.00p 152.50p 153.00p 128561
26/10/2023 156.50p 157.00p 151.01p 152.50p 75056
25/10/2023 154.50p 157.00p 153.54p 155.50p 95946
24/10/2023 152.00p 154.00p 151.00p 154.00p 81981
23/10/2023 152.50p 157.00p 151.37p 152.50p 76032
20/10/2023 155.50p 157.50p 153.34p 153.50p 51401
19/10/2023 157.00p 158.00p 154.98p 156.00p 72495
18/10/2023 155.00p 159.27p 155.00p 157.50p 111180
17/10/2023 157.00p 158.50p 156.35p 158.25p 70694
16/10/2023 157.00p 161.00p 154.19p 157.00p 100864
13/10/2023 158.00p 162.00p 157.00p 159.25p 105389
12/10/2023 159.50p 162.50p 158.50p 162.00p 82802
11/10/2023 159.50p 159.88p 157.60p 159.25p 48312
10/10/2023 160.50p 162.50p 157.77p 159.50p 322690
09/10/2023 156.50p 158.50p 154.50p 154.50p 43993
06/10/2023 158.50p 159.50p 156.60p 159.50p 66399
05/10/2023 158.50p 160.00p 155.67p 159.00p 172967
04/10/2023 157.00p 157.01p 154.36p 155.00p 43202
03/10/2023 161.50p 162.00p 158.00p 158.00p 202705
02/10/2023 164.00p 165.50p 162.50p 162.50p 120315
29/09/2023 164.50p 166.88p 162.50p 163.50p 97444
28/09/2023 165.50p 171.00p 163.10p 163.50p 121194
27/09/2023 165.50p 169.50p 165.50p 168.00p 56366
26/09/2023 166.50p 167.23p 165.00p 165.50p 64074
25/09/2023 167.00p 170.00p 166.00p 167.75p 66285
22/09/2023 166.50p 168.50p 165.52p 166.50p 115363
21/09/2023 166.50p 170.50p 165.00p 166.00p 123388
20/09/2023 165.50p 169.25p 165.50p 167.50p 103163
19/09/2023 167.00p 169.50p 167.00p 169.00p 81762
18/09/2023 167.50p 168.35p 165.50p 166.50p 78582
15/09/2023 170.50p 170.50p 168.94p 169.00p 544402
14/09/2023 169.00p 169.34p 166.00p 166.50p 119923
13/09/2023 168.00p 169.40p 166.50p 168.00p 38626
12/09/2023 169.00p 170.00p 168.22p 169.00p 65433
11/09/2023 168.00p 169.47p 167.00p 168.00p 178894
08/09/2023 168.00p 169.50p 167.75p 167.75p 101839
07/09/2023 166.00p 170.80p 166.00p 170.00p 27912
06/09/2023 170.00p 171.00p 168.44p 170.25p 292590
05/09/2023 168.50p 169.50p 166.65p 169.50p 229560
04/09/2023 165.00p 171.50p 165.00p 168.50p 94432
01/09/2023 168.00p 169.67p 168.00p 169.50p 99237
31/08/2023 166.00p 167.02p 164.63p 167.00p 70751
30/08/2023 164.00p 165.85p 164.00p 165.50p 94505
29/08/2023 163.50p 166.00p 162.17p 165.25p 168729
25/08/2023 161.50p 163.00p 161.50p 163.00p 107071
24/08/2023 164.00p 165.50p 161.00p 161.00p 159841
23/08/2023 162.00p 162.74p 161.02p 162.00p 131077
22/08/2023 161.00p 162.00p 157.40p 161.25p 47034
21/08/2023 161.50p 162.00p 156.83p 159.00p 85883
18/08/2023 158.50p 160.00p 156.22p 158.50p 158516
17/08/2023 161.00p 161.44p 159.00p 159.75p 51329
16/08/2023 162.00p 163.00p 160.88p 161.25p 141965
15/08/2023 165.00p 165.67p 163.00p 163.00p 105351
14/08/2023 167.50p 167.50p 165.33p 165.75p 123406
11/08/2023 168.50p 169.00p 165.11p 167.75p 171010
10/08/2023 170.00p 170.50p 165.50p 169.50p 53840
09/08/2023 168.00p 169.00p 167.00p 167.00p 136520
08/08/2023 168.50p 168.50p 166.00p 167.00p 223272
07/08/2023 168.50p 171.50p 167.80p 170.00p 21846
04/08/2023 172.00p 172.00p 167.00p 172.00p 41202
03/08/2023 167.00p 168.38p 165.44p 167.00p 250171
02/08/2023 168.00p 172.00p 165.00p 170.00p 72120
01/08/2023 169.50p 174.00p 169.50p 172.00p 184032
31/07/2023 171.00p 172.00p 168.70p 171.00p 324958
28/07/2023 170.50p 173.00p 168.90p 172.00p 196483
27/07/2023 170.00p 172.00p 169.37p 170.50p 71267
26/07/2023 168.00p 170.50p 167.50p 168.50p 699988
25/07/2023 170.50p 171.00p 169.17p 171.00p 69765
24/07/2023 171.00p 171.75p 170.00p 170.00p 115291
21/07/2023 171.50p 172.50p 171.50p 172.50p 122190
20/07/2023 174.00p 176.50p 170.50p 174.00p 121743
19/07/2023 172.00p 175.50p 172.00p 173.50p 26394
18/07/2023 170.50p 173.00p 168.53p 171.00p 108880
17/07/2023 169.50p 171.07p 168.00p 169.50p 117918
14/07/2023 168.00p 172.00p 166.50p 169.50p 154686
13/07/2023 169.00p 172.00p 168.25p 170.00p 383602

*Close Price adjusted for both dividends and splits