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
09/04/2013 66.00p 66.00p 64.00p 65.00p 51061
08/04/2013 63.75p 65.50p 63.75p 64.88p 274793
05/04/2013 63.50p 64.56p 63.00p 64.00p 127108
04/04/2013 63.50p 64.09p 62.12p 63.50p 366774
03/04/2013 62.00p 63.00p 61.62p 62.12p 131716
02/04/2013 61.75p 62.50p 60.60p 61.62p 167023
28/03/2013 60.75p 61.75p 60.75p 61.50p 77119
27/03/2013 60.75p 61.50p 60.75p 61.12p 207163
26/03/2013 60.25p 61.25p 60.25p 60.87p 341191
25/03/2013 60.25p 60.99p 59.50p 60.50p 160868
22/03/2013 60.50p 60.50p 59.14p 60.00p 126030
21/03/2013 60.25p 60.37p 60.00p 60.00p 56974
20/03/2013 60.00p 60.75p 59.50p 60.25p 410133
19/03/2013 60.00p 60.00p 58.86p 59.50p 150176
18/03/2013 58.50p 60.00p 58.00p 59.50p 159578
15/03/2013 60.00p 60.30p 59.25p 59.62p 645862
14/03/2013 59.88p 60.00p 59.00p 60.00p 42496
13/03/2013 59.50p 60.47p 59.00p 59.00p 48344
12/03/2013 61.25p 61.25p 59.25p 60.25p 45629
11/03/2013 59.75p 61.25p 59.25p 59.25p 58159
08/03/2013 59.00p 60.00p 59.00p 59.50p 73944
07/03/2013 59.50p 59.50p 58.50p 59.00p 55576
06/03/2013 58.50p 59.40p 58.00p 59.13p 111729
05/03/2013 58.25p 59.00p 58.10p 58.88p 305016
04/03/2013 56.50p 58.25p 56.38p 57.38p 104878
01/03/2013 57.75p 58.25p 55.36p 57.38p 497173
28/02/2013 57.50p 57.50p 56.51p 57.13p 28732
27/02/2013 57.00p 57.00p 56.00p 56.63p 50833
26/02/2013 57.00p 57.00p 55.02p 56.63p 44676
25/02/2013 56.00p 57.48p 56.00p 57.00p 37521
22/02/2013 56.25p 56.25p 55.00p 55.62p 38283
21/02/2013 54.75p 56.20p 54.51p 55.62p 104887
20/02/2013 56.25p 56.27p 54.30p 55.25p 115737
19/02/2013 54.50p 56.00p 54.00p 55.12p 40713
18/02/2013 53.75p 55.48p 53.75p 54.87p 8761
15/02/2013 55.00p 55.00p 53.50p 54.37p 13742
14/02/2013 55.00p 55.23p 53.50p 54.25p 11182
13/02/2013 53.75p 54.75p 53.50p 53.50p 33524
12/02/2013 56.00p 56.00p 53.87p 54.75p 58496
11/02/2013 54.00p 55.00p 53.55p 54.37p 65976
08/02/2013 53.50p 54.25p 53.50p 54.00p 57609
07/02/2013 54.50p 55.56p 53.50p 53.50p 52080
06/02/2013 55.25p 55.25p 54.00p 54.75p 41738
05/02/2013 54.00p 55.00p 54.00p 54.62p 50294
04/02/2013 55.25p 55.75p 54.75p 55.00p 72176
01/02/2013 55.30p 55.99p 55.25p 55.75p 20240
31/01/2013 55.25p 56.12p 54.75p 56.12p 8129
30/01/2013 55.00p 56.12p 54.75p 54.75p 59323
29/01/2013 55.00p 55.62p 54.75p 54.75p 31331
28/01/2013 55.25p 56.12p 54.50p 56.00p 25025
25/01/2013 57.00p 57.00p 54.50p 54.50p 144482
24/01/2013 52.50p 54.38p 52.50p 53.00p 26197
23/01/2013 53.75p 55.55p 52.50p 53.75p 145497
22/01/2013 53.25p 55.16p 53.25p 53.50p 60188
21/01/2013 55.00p 55.00p 52.50p 54.50p 50599
18/01/2013 53.50p 55.00p 52.00p 53.75p 158118
17/01/2013 52.25p 53.75p 52.00p 52.00p 8018
16/01/2013 52.00p 52.00p 52.00p 52.00p 8785
15/01/2013 52.00p 54.24p 52.00p 52.00p 29752
14/01/2013 52.25p 54.25p 52.00p 53.25p 53936
11/01/2013 53.06p 53.06p 52.01p 52.75p 33091
10/01/2013 52.00p 53.00p 52.00p 52.50p 27953
09/01/2013 51.75p 52.97p 51.75p 52.50p 52741
08/01/2013 51.00p 52.01p 50.50p 50.50p 64250
07/01/2013 51.25p 51.92p 51.00p 51.00p 60628
04/01/2013 52.50p 53.50p 51.26p 52.50p 28097
03/01/2013 51.50p 52.00p 51.50p 51.88p 42400
02/01/2013 52.50p 53.17p 51.50p 51.50p 93391
31/12/2012 52.25p 52.31p 51.63p 51.63p 41118
28/12/2012 52.25p 52.25p 50.92p 51.38p 69231
27/12/2012 49.50p 50.25p 49.50p 50.25p 6065
24/12/2012 51.50p 51.50p 49.76p 50.63p 11269
21/12/2012 49.75p 49.75p 49.50p 49.50p 109223
20/12/2012 50.00p 51.00p 50.00p 50.88p 109051
19/12/2012 52.00p 52.00p 50.00p 50.00p 43017
18/12/2012 50.00p 51.00p 49.50p 49.50p 46984
17/12/2012 50.00p 51.50p 50.00p 50.63p 46817
14/12/2012 50.00p 50.50p 50.00p 50.50p 29306
13/12/2012 50.00p 51.40p 50.00p 50.75p 35890
12/12/2012 51.00p 51.00p 50.00p 50.75p 5313
11/12/2012 49.75p 49.76p 49.75p 49.75p 8467
10/12/2012 50.00p 51.00p 49.50p 50.50p 29598
07/12/2012 50.00p 51.50p 50.00p 50.75p 58763
06/12/2012 49.75p 50.74p 49.08p 49.50p 38636
05/12/2012 49.50p 50.00p 49.50p 50.00p 14545
04/12/2012 49.50p 50.50p 49.50p 49.88p 18723
03/12/2012 49.50p 49.91p 49.00p 49.00p 52069
30/11/2012 50.00p 51.00p 50.00p 50.50p 108567
29/11/2012 49.75p 49.75p 49.50p 49.50p 16244
28/11/2012 49.50p 50.50p 49.50p 50.50p 4283
27/11/2012 51.25p 51.25p 49.50p 50.13p 39498
26/11/2012 50.00p 50.15p 48.25p 48.75p 45380
23/11/2012 49.75p 50.63p 49.75p 50.63p 10017
22/11/2012 49.50p 51.25p 49.25p 49.25p 91165
21/11/2012 49.75p 50.75p 49.75p 50.50p 11693
20/11/2012 51.00p 51.00p 49.85p 50.38p 5190
19/11/2012 50.50p 51.00p 49.28p 50.00p 30943
16/11/2012 49.25p 49.97p 49.00p 49.00p 4342
15/11/2012 48.50p 49.55p 48.25p 48.50p 26166
14/11/2012 49.00p 49.89p 48.75p 48.75p 14039
13/11/2012 48.75p 49.63p 48.50p 48.50p 50455
12/11/2012 50.00p 50.83p 49.00p 49.00p 27699
09/11/2012 50.14p 50.14p 49.75p 49.75p 293
08/11/2012 49.25p 49.26p 48.85p 49.00p 58107
07/11/2012 50.00p 51.55p 50.00p 50.13p 69538
06/11/2012 50.00p 51.55p 50.00p 50.00p 20510
05/11/2012 50.25p 50.50p 48.75p 49.75p 141262
02/11/2012 50.00p 51.50p 50.00p 50.63p 26721
01/11/2012 50.50p 50.90p 49.10p 50.50p 15905
31/10/2012 49.50p 50.38p 49.01p 50.38p 20000
30/10/2012 49.50p 50.63p 49.50p 50.25p 22020
29/10/2012 49.50p 50.50p 49.50p 50.50p 30662
26/10/2012 51.00p 51.50p 50.50p 50.50p 4174
25/10/2012 49.75p 51.25p 49.75p 51.00p 2812
24/10/2012 49.50p 50.25p 49.00p 50.25p 17097
23/10/2012 49.75p 50.09p 49.08p 49.75p 46971
22/10/2012 50.75p 51.13p 50.50p 50.75p 30865
19/10/2012 49.75p 51.50p 49.50p 50.63p 58706
18/10/2012 48.50p 49.00p 48.50p 49.00p 71485
17/10/2012 50.25p 50.25p 48.50p 49.50p 15028
16/10/2012 49.00p 50.00p 48.50p 48.50p 71477
15/10/2012 49.00p 49.75p 49.00p 49.75p 29500
12/10/2012 49.25p 50.00p 49.25p 49.75p 25925
11/10/2012 49.85p 49.88p 49.85p 49.88p 20000
10/10/2012 50.50p 50.50p 49.25p 49.88p 36945
09/10/2012 49.25p 49.99p 49.25p 49.88p 34552
08/10/2012 49.25p 50.19p 49.25p 49.88p 9385
05/10/2012 49.25p 50.00p 49.25p 49.88p 48090
04/10/2012 50.50p 50.50p 49.25p 49.88p 18537
03/10/2012 49.25p 49.88p 49.25p 49.88p 60811
02/10/2012 49.44p 49.88p 49.44p 49.88p 7500
01/10/2012 49.25p 49.88p 49.25p 49.88p 10967
28/09/2012 49.50p 50.00p 49.50p 50.00p 23889
27/09/2012 50.25p 50.25p 49.44p 50.00p 194130
26/09/2012 50.25p 50.25p 48.50p 49.00p 12406
25/09/2012 49.00p 49.97p 49.00p 49.50p 442108
24/09/2012 49.00p 49.50p 48.26p 49.50p 73268
21/09/2012 49.75p 51.00p 49.50p 49.50p 11834
20/09/2012 49.75p 50.75p 49.75p 50.75p 4630
19/09/2012 51.75p 51.75p 49.75p 50.75p 27381
18/09/2012 49.75p 49.75p 49.50p 49.75p 36713
17/09/2012 49.75p 51.50p 49.75p 49.75p 116502
14/09/2012 50.00p 50.50p 49.26p 50.13p 40660
13/09/2012 49.25p 50.34p 49.25p 49.88p 7227
12/09/2012 49.75p 50.34p 49.25p 49.88p 15528
11/09/2012 49.00p 49.13p 48.75p 48.75p 10725
10/09/2012 49.00p 49.75p 49.00p 49.75p 25973
07/09/2012 50.00p 50.13p 49.50p 49.50p 1958
06/09/2012 48.50p 49.50p 48.50p 49.50p 3568
05/09/2012 49.25p 49.50p 49.25p 49.50p 13000
04/09/2012 49.25p 50.00p 49.25p 49.88p 17636
03/09/2012 50.50p 50.50p 49.25p 49.88p 58153
31/08/2012 50.19p 50.19p 49.88p 49.88p 25000
30/08/2012 49.25p 49.88p 49.25p 49.88p 11697
29/08/2012 49.25p 49.44p 49.25p 49.25p 20347
28/08/2012 49.50p 50.00p 49.25p 49.88p 17471
24/08/2012 49.50p 50.25p 49.50p 49.88p 119629
23/08/2012 50.00p 50.50p 50.00p 50.50p 7283
22/08/2012 50.00p 50.75p 50.00p 50.75p 59677
21/08/2012 50.00p 50.31p 50.00p 50.25p 13519
20/08/2012 51.25p 51.50p 49.75p 50.00p 60966
17/08/2012 50.00p 50.25p 50.00p 50.25p 93325
16/08/2012 51.00p 51.00p 49.00p 50.50p 123274
15/08/2012 51.00p 51.00p 49.52p 50.50p 26503
14/08/2012 50.00p 50.63p 50.00p 50.63p 8423
13/08/2012 51.25p 51.25p 49.45p 50.38p 28300
10/08/2012 50.00p 51.13p 50.00p 50.63p 3230
09/08/2012 50.00p 51.24p 49.35p 50.63p 32857
08/08/2012 50.00p 51.13p 50.00p 50.63p 53307
07/08/2012 50.00p 50.63p 50.00p 50.63p 7957
06/08/2012 49.75p 50.50p 49.75p 50.50p 11858
03/08/2012 49.50p 50.50p 49.50p 50.38p 20275
02/08/2012 48.75p 49.38p 48.50p 49.25p 4168
01/08/2012 49.00p 49.25p 49.00p 49.25p 817
31/07/2012 50.00p 50.00p 48.25p 48.75p 49576
30/07/2012 49.25p 50.00p 49.25p 50.00p 16041
27/07/2012 48.50p 50.75p 48.50p 49.75p 2195
26/07/2012 48.00p 49.00p 48.00p 49.00p 13512
25/07/2012 48.00p 50.00p 47.75p 47.87p 75293
24/07/2012 49.25p 49.49p 48.25p 48.25p 40102
23/07/2012 50.00p 50.00p 49.50p 49.50p 37370
20/07/2012 52.50p 52.50p 51.13p 51.13p 4515
19/07/2012 52.50p 52.50p 50.50p 51.13p 80864
18/07/2012 52.00p 52.00p 50.50p 50.75p 71100
17/07/2012 50.75p 52.01p 50.50p 50.50p 15574
16/07/2012 51.00p 51.25p 50.50p 51.25p 32649
13/07/2012 51.00p 51.05p 51.00p 51.00p 1765
12/07/2012 51.50p 51.50p 50.60p 51.00p 11573
11/07/2012 50.50p 52.00p 50.50p 51.50p 17375
10/07/2012 51.00p 52.56p 50.50p 50.50p 57285
09/07/2012 52.00p 52.00p 51.50p 51.50p 782
06/07/2012 52.00p 52.00p 51.38p 51.38p 47573
05/07/2012 52.45p 53.20p 52.23p 52.63p 32339
04/07/2012 52.28p 52.63p 52.26p 52.63p 2485
03/07/2012 52.00p 53.00p 52.00p 52.50p 3371
02/07/2012 51.75p 52.63p 51.75p 52.63p 9274
29/06/2012 52.50p 52.91p 52.01p 52.50p 97723
28/06/2012 51.00p 51.25p 50.50p 51.00p 23853
27/06/2012 50.25p 51.35p 49.75p 50.88p 1052770
26/06/2012 51.00p 51.00p 49.50p 50.25p 9383

*Close Price adjusted for both dividends and splits