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
25/11/2025 230.00p 232.50p 232.50p 232.50p 0
24/11/2025 230.00p 232.50p 232.50p 232.50p 0
21/11/2025 230.00p 232.50p 232.50p 232.50p 0
20/11/2025 230.00p 232.50p 232.50p 232.50p 0
19/11/2025 230.00p 232.50p 232.50p 232.50p 0
18/11/2025 230.00p 232.50p 232.50p 232.50p 0
17/11/2025 230.00p 232.50p 232.50p 232.50p 0
14/11/2025 230.00p 232.50p 232.50p 232.50p 0
13/11/2025 230.00p 232.50p 232.50p 232.50p 0
12/11/2025 230.00p 232.50p 232.50p 232.50p 0
11/11/2025 230.00p 232.50p 232.50p 232.50p 0
10/11/2025 230.00p 232.50p 232.50p 232.50p 0
07/11/2025 230.00p 235.00p 228.00p 232.50p 38583
06/11/2025 230.00p 235.00p 219.27p 230.00p 101882
05/11/2025 231.00p 234.93p 229.50p 230.00p 76320
04/11/2025 234.00p 237.00p 233.86p 236.00p 200655
03/11/2025 233.00p 238.00p 233.00p 234.00p 193752
31/10/2025 236.00p 238.00p 233.00p 238.00p 251410
30/10/2025 230.00p 234.00p 227.00p 232.00p 225832
29/10/2025 228.00p 231.00p 224.74p 231.00p 258636
28/10/2025 224.00p 228.51p 224.00p 225.00p 248922
27/10/2025 224.00p 226.00p 221.00p 226.00p 190005
24/10/2025 221.00p 223.00p 218.00p 220.00p 267967
23/10/2025 222.00p 223.00p 218.00p 220.00p 39655
22/10/2025 217.00p 223.50p 217.00p 221.00p 110440
21/10/2025 221.00p 222.00p 217.00p 220.00p 137545
20/10/2025 216.00p 221.00p 214.13p 220.00p 148476
17/10/2025 217.00p 218.00p 210.81p 215.00p 245931
16/10/2025 220.00p 220.00p 211.00p 217.00p 158641
15/10/2025 212.00p 219.00p 212.00p 216.00p 49339
14/10/2025 212.00p 214.00p 209.25p 212.00p 119308
13/10/2025 217.00p 218.63p 212.79p 214.00p 148725
10/10/2025 221.00p 221.00p 210.21p 216.00p 79064
09/10/2025 221.00p 225.00p 218.00p 222.00p 77217
08/10/2025 218.00p 221.00p 215.00p 219.00p 80625
07/10/2025 220.00p 224.00p 217.50p 221.00p 140118
06/10/2025 219.00p 226.00p 217.00p 221.00p 95436
03/10/2025 214.00p 215.00p 209.00p 215.00p 183464
02/10/2025 208.00p 212.00p 208.00p 210.00p 125561
01/10/2025 209.00p 211.00p 209.00p 210.00p 251059
30/09/2025 210.00p 213.00p 209.00p 209.00p 34722
29/09/2025 210.00p 215.00p 210.00p 210.00p 78691
26/09/2025 213.00p 215.00p 211.00p 212.00p 107366
25/09/2025 211.00p 215.00p 211.00p 212.00p 86858
24/09/2025 210.00p 214.00p 209.00p 212.00p 149928
23/09/2025 214.00p 216.00p 210.00p 210.00p 15487
22/09/2025 210.00p 216.00p 209.25p 210.00p 146982
19/09/2025 209.00p 213.00p 208.49p 209.00p 122280
18/09/2025 209.00p 216.00p 209.00p 211.00p 37311
17/09/2025 211.00p 211.00p 209.00p 210.00p 47875
16/09/2025 209.00p 209.00p 209.00p 209.00p 16155
15/09/2025 209.00p 214.00p 206.35p 209.00p 195719
12/09/2025 210.00p 213.00p 208.50p 209.00p 53533
11/09/2025 207.00p 207.00p 207.00p 208.00p 61767
10/09/2025 207.00p 210.00p 206.88p 207.00p 422900
09/09/2025 208.00p 208.00p 206.01p 208.00p 88686
08/09/2025 206.00p 207.00p 204.00p 209.00p 224636
05/09/2025 205.00p 206.85p 205.00p 206.00p 357699
04/09/2025 206.00p 207.00p 205.00p 207.00p 88334
03/09/2025 204.00p 208.00p 203.00p 207.00p 10533
02/09/2025 207.00p 211.00p 206.87p 205.00p 31040
01/09/2025 207.00p 214.00p 206.00p 207.00p 120625
29/08/2025 208.00p 214.00p 207.00p 213.00p 98956
28/08/2025 208.00p 214.00p 208.00p 210.00p 79843
27/08/2025 207.00p 210.00p 206.00p 209.00p 182836
26/08/2025 208.00p 214.00p 206.00p 208.00p 83411
22/08/2025 209.00p 214.00p 209.00p 212.00p 66293
21/08/2025 209.00p 214.00p 207.00p 211.50p 162013
20/08/2025 209.00p 214.00p 209.00p 212.00p 208244
19/08/2025 210.00p 214.00p 210.00p 214.00p 111979
18/08/2025 212.00p 214.00p 209.10p 213.00p 218386
15/08/2025 209.00p 215.00p 208.98p 211.00p 204728
14/08/2025 209.00p 212.00p 209.00p 209.50p 786744
13/08/2025 211.00p 213.50p 209.00p 211.00p 320891
12/08/2025 206.00p 210.00p 206.00p 209.00p 398815
11/08/2025 202.00p 206.00p 201.68p 203.00p 72087
08/08/2025 201.00p 204.02p 201.00p 203.00p 109612
07/08/2025 202.00p 204.00p 201.00p 202.00p 12354
06/08/2025 204.00p 205.00p 201.00p 204.00p 67842
05/08/2025 201.00p 205.00p 200.66p 202.00p 38324
04/08/2025 202.00p 203.00p 199.18p 202.00p 79567
01/08/2025 201.00p 203.46p 199.78p 201.00p 40890
31/07/2025 202.00p 205.00p 200.30p 202.00p 14728
30/07/2025 199.50p 203.01p 198.84p 201.00p 58736
29/07/2025 197.50p 206.00p 197.50p 199.50p 883728
28/07/2025 200.00p 208.00p 197.27p 197.50p 105406
25/07/2025 199.00p 203.59p 199.00p 200.00p 84330
24/07/2025 200.00p 206.00p 200.00p 201.00p 61114
23/07/2025 200.00p 203.40p 192.00p 202.00p 549880
22/07/2025 191.50p 193.12p 190.65p 192.50p 140718
21/07/2025 190.00p 195.50p 189.20p 191.00p 225353
18/07/2025 190.50p 191.38p 188.50p 191.00p 120462
17/07/2025 191.00p 194.50p 190.00p 191.00p 60663
16/07/2025 189.50p 191.00p 188.75p 188.75p 20397
15/07/2025 189.50p 194.50p 189.50p 190.00p 48016
14/07/2025 189.50p 192.28p 188.91p 191.50p 14598
11/07/2025 188.00p 189.00p 188.00p 189.00p 92995
10/07/2025 190.50p 191.00p 188.50p 189.00p 7292
09/07/2025 188.00p 189.94p 188.00p 189.00p 85499
08/07/2025 187.50p 189.14p 187.50p 188.00p 10926
07/07/2025 188.50p 194.50p 187.00p 187.00p 32245
04/07/2025 189.00p 190.50p 189.00p 189.00p 38696
03/07/2025 190.00p 194.50p 190.00p 190.00p 11144
02/07/2025 191.00p 193.34p 189.00p 192.00p 27717
01/07/2025 194.00p 194.50p 191.55p 192.00p 46641
30/06/2025 194.50p 194.50p 191.00p 193.00p 58665
27/06/2025 191.00p 192.92p 190.00p 192.00p 35221
26/06/2025 190.00p 191.00p 189.00p 190.00p 208992
25/06/2025 190.00p 190.00p 188.50p 189.00p 13113
24/06/2025 189.00p 191.00p 188.50p 188.50p 58728
23/06/2025 187.50p 189.50p 187.50p 189.00p 186533
20/06/2025 190.00p 190.00p 188.42p 189.00p 116862
19/06/2025 187.00p 189.89p 187.00p 189.00p 41525
18/06/2025 187.50p 189.82p 187.50p 189.50p 123510
17/06/2025 185.00p 189.00p 185.00p 188.00p 139950
16/06/2025 188.00p 190.51p 185.50p 189.00p 110915
13/06/2025 185.50p 188.00p 185.50p 187.00p 35129
12/06/2025 187.50p 192.00p 187.50p 190.00p 305122
11/06/2025 191.50p 194.00p 190.00p 190.00p 49752
10/06/2025 190.00p 191.00p 190.00p 190.00p 87401
09/06/2025 191.00p 191.10p 190.01p 190.50p 78513
06/06/2025 190.00p 190.88p 185.23p 190.00p 47984
05/06/2025 187.00p 189.50p 187.00p 189.50p 218064
04/06/2025 185.50p 186.00p 184.50p 186.00p 90783
03/06/2025 186.00p 187.50p 184.34p 184.50p 47589
02/06/2025 185.50p 186.00p 182.00p 185.50p 72210
30/05/2025 184.00p 187.00p 181.84p 186.00p 109467
29/05/2025 183.00p 184.50p 181.32p 184.00p 492736
28/05/2025 180.50p 184.00p 180.24p 184.00p 238006
27/05/2025 181.00p 182.50p 177.11p 181.50p 47262
23/05/2025 181.00p 181.00p 177.50p 178.00p 123768
22/05/2025 183.50p 183.50p 178.00p 180.50p 48356
21/05/2025 182.50p 184.00p 178.00p 178.00p 63999
20/05/2025 179.00p 185.50p 178.93p 182.00p 62631
19/05/2025 183.00p 185.50p 179.00p 182.75p 11345
16/05/2025 180.00p 183.50p 180.00p 182.50p 33600
15/05/2025 184.00p 186.50p 180.00p 183.50p 62908
14/05/2025 184.50p 186.00p 182.50p 182.50p 86627
13/05/2025 185.00p 185.00p 181.00p 182.50p 45248
12/05/2025 182.50p 186.00p 179.54p 184.00p 83144
09/05/2025 182.00p 182.00p 178.60p 181.50p 188525
08/05/2025 179.00p 182.50p 179.00p 182.50p 115812
07/05/2025 177.00p 179.00p 177.00p 178.00p 162456
06/05/2025 178.50p 180.00p 176.60p 180.00p 61043
02/05/2025 177.50p 177.50p 176.50p 176.50p 65665
01/05/2025 176.50p 177.00p 174.63p 177.00p 123478
30/04/2025 173.00p 175.00p 173.00p 174.00p 123610
29/04/2025 172.00p 174.50p 168.02p 174.50p 114683
28/04/2025 172.50p 173.50p 172.00p 172.00p 39951
25/04/2025 181.00p 181.00p 172.50p 172.50p 75568
24/04/2025 176.00p 176.50p 171.34p 173.00p 108339
23/04/2025 174.00p 177.50p 174.00p 175.50p 269981
22/04/2025 170.00p 172.00p 163.94p 170.00p 35057
17/04/2025 167.00p 168.00p 164.00p 168.00p 146539
16/04/2025 166.00p 167.58p 163.45p 164.50p 74154
15/04/2025 165.50p 166.33p 164.00p 165.50p 1213
14/04/2025 165.00p 165.00p 159.02p 165.00p 34441
11/04/2025 160.00p 162.50p 158.00p 158.00p 39727
10/04/2025 159.50p 164.10p 158.33p 160.00p 246973
09/04/2025 160.00p 160.00p 149.00p 151.00p 96161
08/04/2025 154.00p 162.00p 154.00p 160.00p 156187
07/04/2025 153.50p 156.50p 140.03p 151.00p 384633
04/04/2025 164.50p 168.50p 159.00p 159.00p 192008
03/04/2025 165.50p 169.50p 163.29p 167.00p 53094
02/04/2025 166.00p 173.00p 166.00p 168.50p 135673
01/04/2025 166.00p 172.50p 165.00p 166.00p 173006
31/03/2025 170.00p 170.00p 164.50p 166.00p 337556
28/03/2025 172.00p 173.00p 169.54p 172.00p 370444
27/03/2025 173.00p 174.28p 172.50p 173.00p 237499
26/03/2025 172.00p 172.50p 172.00p 172.00p 290386
25/03/2025 172.00p 172.12p 171.39p 172.00p 19098
24/03/2025 171.50p 173.00p 171.00p 171.00p 359753
21/03/2025 174.50p 174.50p 171.00p 172.50p 187097
20/03/2025 172.00p 172.75p 171.00p 172.00p 330486
19/03/2025 170.50p 173.50p 170.50p 172.00p 109504
18/03/2025 171.00p 172.75p 167.00p 170.50p 269596
17/03/2025 171.00p 171.91p 169.50p 170.50p 279877
14/03/2025 170.50p 174.50p 168.24p 170.00p 281316
13/03/2025 169.50p 172.50p 169.00p 169.00p 91673
12/03/2025 170.00p 172.50p 166.00p 169.50p 69621
11/03/2025 168.50p 168.50p 166.00p 166.50p 42255
10/03/2025 172.50p 175.02p 169.00p 169.00p 129918
07/03/2025 172.00p 173.63p 171.50p 171.50p 118674
06/03/2025 175.00p 175.52p 173.00p 173.50p 107938
05/03/2025 173.00p 175.50p 170.50p 173.50p 72455
04/03/2025 177.00p 177.00p 170.52p 171.00p 119284
03/03/2025 175.00p 177.00p 174.50p 177.00p 56451
28/02/2025 173.00p 174.23p 172.25p 173.50p 50130
27/02/2025 178.00p 178.60p 177.00p 177.50p 221673
26/02/2025 180.00p 180.00p 176.50p 177.50p 87381
25/02/2025 176.00p 179.58p 176.00p 179.50p 57596
24/02/2025 183.00p 183.00p 179.00p 180.00p 130270
21/02/2025 182.00p 183.00p 179.99p 183.00p 133331
20/02/2025 181.00p 182.76p 180.50p 180.50p 86582
19/02/2025 182.00p 183.12p 181.00p 181.50p 62840
18/02/2025 182.00p 183.50p 179.50p 183.50p 81410
17/02/2025 181.50p 183.00p 181.50p 183.00p 33405
14/02/2025 180.00p 182.00p 180.00p 182.00p 122118
13/02/2025 180.00p 180.31p 180.00p 180.00p 9755
12/02/2025 179.50p 180.83p 178.50p 178.50p 106859

*Close Price adjusted for both dividends and splits