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
25/06/2012 49.25p 49.50p 49.25p 49.50p 14156
22/06/2012 49.50p 50.25p 49.50p 49.50p 2220
21/06/2012 49.50p 50.75p 49.50p 49.50p 24628
20/06/2012 51.50p 51.50p 50.38p 50.50p 15135
19/06/2012 49.50p 51.00p 49.50p 50.50p 32087
18/06/2012 49.75p 51.50p 49.75p 50.50p 7285
15/06/2012 49.75p 51.06p 49.50p 49.50p 55003
14/06/2012 49.50p 51.45p 49.50p 50.50p 9421
13/06/2012 49.50p 50.38p 49.50p 50.38p 769
12/06/2012 51.00p 51.06p 49.55p 50.63p 9015
11/06/2012 50.00p 50.89p 50.00p 50.75p 13031
08/06/2012 48.75p 50.30p 48.75p 49.75p 2636
07/06/2012 50.75p 51.00p 49.11p 50.50p 36224
06/06/2012 49.00p 50.13p 49.00p 49.75p 17337
01/06/2012 48.75p 49.38p 48.50p 49.38p 14437
31/05/2012 50.50p 50.50p 49.50p 50.38p 244364
30/05/2012 49.25p 50.25p 49.25p 50.00p 23099
29/05/2012 49.50p 50.00p 49.00p 50.00p 37890
28/05/2012 51.00p 51.00p 49.17p 50.00p 26188
25/05/2012 50.25p 50.25p 49.01p 49.63p 256618
24/05/2012 50.00p 50.13p 49.00p 49.50p 12401
23/05/2012 49.50p 51.00p 49.00p 49.25p 594884
22/05/2012 50.00p 50.88p 49.76p 50.50p 17300
21/05/2012 51.00p 51.25p 50.01p 50.75p 29548
18/05/2012 50.00p 50.25p 49.27p 49.50p 225206
17/05/2012 50.25p 51.30p 50.00p 51.00p 44017
16/05/2012 49.79p 50.88p 49.79p 50.88p 26435
15/05/2012 51.75p 51.75p 51.16p 51.25p 104317
14/05/2012 52.25p 53.22p 50.86p 52.50p 178886
11/05/2012 52.25p 53.70p 52.25p 52.75p 18557
10/05/2012 53.00p 53.75p 52.50p 53.75p 46749
09/05/2012 52.76p 53.90p 52.00p 53.00p 22669
08/05/2012 53.00p 53.50p 52.75p 53.37p 68308
04/05/2012 53.75p 53.75p 53.01p 53.75p 14736
03/05/2012 53.00p 54.00p 53.00p 54.00p 21733
02/05/2012 54.00p 54.00p 53.00p 54.00p 15717
01/05/2012 54.25p 54.50p 53.07p 54.50p 21943
30/04/2012 53.00p 54.00p 53.00p 54.00p 1028
27/04/2012 54.00p 54.12p 53.25p 54.12p 24541
26/04/2012 54.00p 54.37p 53.51p 54.37p 38724
25/04/2012 53.75p 54.50p 53.51p 54.25p 49865
24/04/2012 53.75p 53.75p 53.00p 53.37p 64595
23/04/2012 54.00p 54.74p 53.50p 54.50p 27106
20/04/2012 55.00p 56.24p 54.49p 55.12p 23308
19/04/2012 55.25p 56.58p 54.50p 54.50p 34358
18/04/2012 56.63p 56.63p 55.25p 55.25p 15500
17/04/2012 54.00p 55.50p 53.59p 55.50p 167932
16/04/2012 54.00p 54.00p 53.00p 54.00p 46258
13/04/2012 52.50p 53.74p 52.30p 53.25p 38805
12/04/2012 53.50p 53.99p 52.05p 53.25p 66761
11/04/2012 52.75p 53.75p 51.55p 53.75p 67802
10/04/2012 52.25p 52.49p 51.05p 52.25p 36194
05/04/2012 52.75p 53.75p 51.83p 52.50p 70354
04/04/2012 53.00p 53.75p 52.00p 53.00p 20688
03/04/2012 54.50p 55.22p 53.00p 54.00p 44496
02/04/2012 53.00p 54.99p 53.00p 54.00p 51512
30/03/2012 53.00p 54.50p 53.00p 54.00p 75933
29/03/2012 53.00p 55.04p 52.85p 53.75p 34774
28/03/2012 53.50p 53.50p 53.00p 53.00p 206192
27/03/2012 54.00p 54.00p 53.00p 53.00p 6583
26/03/2012 53.25p 53.25p 52.01p 53.25p 36652
23/03/2012 54.00p 54.29p 53.00p 53.63p 55730
22/03/2012 53.00p 53.75p 53.00p 53.75p 33265
21/03/2012 53.50p 53.75p 53.50p 53.75p 1497
20/03/2012 53.50p 54.37p 53.50p 54.00p 18009
19/03/2012 53.50p 54.50p 53.50p 54.00p 40857
16/03/2012 54.00p 54.41p 53.50p 54.12p 61112
15/03/2012 54.25p 54.25p 53.78p 54.12p 24058
14/03/2012 53.75p 54.57p 53.75p 54.12p 29903
13/03/2012 53.60p 54.59p 53.50p 54.12p 157212
12/03/2012 54.25p 55.01p 53.61p 53.75p 122194
09/03/2012 54.25p 54.25p 53.50p 53.87p 26524
08/03/2012 53.50p 53.50p 52.39p 53.50p 108902
07/03/2012 52.75p 53.85p 52.75p 53.37p 45269
06/03/2012 52.50p 53.39p 52.25p 52.75p 51311
05/03/2012 53.00p 53.63p 52.58p 53.63p 52994
02/03/2012 53.50p 54.14p 53.25p 53.63p 56958
01/03/2012 53.00p 53.50p 52.66p 53.50p 48089
29/02/2012 53.75p 54.25p 53.50p 54.25p 12078
28/02/2012 54.75p 54.75p 53.51p 54.00p 32068
27/02/2012 53.50p 54.14p 53.13p 54.00p 150574
24/02/2012 53.75p 54.62p 53.75p 54.62p 17000
23/02/2012 54.00p 54.80p 54.00p 54.25p 25617
22/02/2012 54.75p 54.75p 54.50p 54.50p 8613
21/02/2012 55.00p 55.00p 53.50p 54.25p 0
20/02/2012 55.00p 55.00p 53.50p 54.37p 42262
17/02/2012 54.00p 54.70p 53.40p 54.25p 96430
16/02/2012 54.00p 55.12p 53.50p 54.12p 65012
15/02/2012 55.50p 56.25p 54.50p 55.12p 25658
14/02/2012 53.50p 54.12p 53.40p 54.12p 30122
13/02/2012 53.50p 54.75p 53.50p 54.12p 104662
10/02/2012 53.50p 54.49p 53.50p 54.12p 20851
09/02/2012 53.50p 54.24p 52.69p 54.12p 134448
08/02/2012 53.50p 54.59p 53.50p 54.12p 14737
07/02/2012 53.50p 53.87p 53.50p 53.87p 10991
06/02/2012 53.50p 54.83p 53.38p 54.12p 7159
03/02/2012 55.00p 55.00p 53.88p 54.62p 2628
02/02/2012 54.00p 55.00p 53.75p 53.75p 133844
01/02/2012 55.00p 55.00p 53.60p 54.75p 22365
31/01/2012 53.75p 53.80p 53.50p 53.50p 24520
30/01/2012 53.50p 54.24p 53.01p 54.12p 28797
27/01/2012 53.75p 54.50p 53.00p 54.50p 40229
26/01/2012 53.25p 54.64p 53.25p 54.00p 33206
25/01/2012 54.50p 54.50p 53.75p 53.87p 26865
24/01/2012 54.25p 54.43p 53.50p 53.75p 65861
23/01/2012 54.25p 55.12p 54.25p 55.12p 58679
20/01/2012 56.00p 56.00p 54.87p 54.87p 2199
19/01/2012 53.95p 55.25p 53.75p 54.75p 48530
18/01/2012 54.00p 55.25p 53.25p 53.87p 0
17/01/2012 54.00p 55.25p 53.25p 54.25p 34727
16/01/2012 52.75p 53.75p 52.75p 53.75p 19470
13/01/2012 54.25p 54.25p 53.63p 53.63p 89
12/01/2012 52.95p 54.75p 52.75p 53.75p 13245
11/01/2012 54.24p 54.24p 53.00p 53.87p 12837
10/01/2012 53.18p 53.87p 53.00p 53.87p 4845
09/01/2012 53.00p 53.99p 52.75p 52.75p 52014
06/01/2012 52.75p 54.24p 52.00p 52.00p 82257
05/01/2012 52.75p 53.03p 52.50p 52.50p 19910
04/01/2012 54.73p 54.73p 53.00p 54.00p 23451
03/01/2012 52.85p 55.00p 52.76p 53.87p 5190
30/12/2011 51.50p 52.68p 51.25p 52.50p 31950
29/12/2011 53.25p 53.25p 51.50p 51.88p 20042
28/12/2011 52.23p 54.25p 52.00p 53.13p 30640
23/12/2011 52.75p 52.75p 52.50p 52.50p 1500
22/12/2011 51.50p 53.50p 51.25p 51.25p 17378
21/12/2011 51.25p 52.10p 51.25p 51.88p 30301
20/12/2011 52.50p 53.00p 51.26p 52.13p 15884
19/12/2011 52.75p 53.00p 51.25p 52.13p 59658
16/12/2011 51.48p 52.38p 51.48p 52.38p 5000
15/12/2011 51.48p 53.25p 51.48p 52.38p 15240
14/12/2011 51.25p 51.70p 51.00p 51.00p 51878
13/12/2011 52.00p 52.50p 52.00p 52.50p 5065
12/12/2011 53.70p 54.00p 52.00p 53.00p 7250
09/12/2011 52.26p 53.50p 52.00p 53.00p 16915
08/12/2011 52.11p 52.75p 52.00p 52.75p 24030
07/12/2011 54.44p 54.44p 53.50p 53.50p 1369
06/12/2011 53.00p 53.81p 53.00p 53.63p 27677
05/12/2011 53.50p 53.75p 53.00p 53.75p 34663
02/12/2011 52.25p 53.25p 50.75p 53.25p 104787
01/12/2011 53.50p 53.75p 52.25p 53.50p 58322
30/11/2011 51.53p 53.14p 51.53p 52.63p 19340
29/11/2011 53.50p 53.50p 51.50p 52.63p 18885
28/11/2011 51.50p 53.25p 51.50p 52.38p 73865
25/11/2011 51.00p 51.00p 50.25p 50.75p 73710
24/11/2011 52.13p 52.13p 51.00p 51.75p 21752
23/11/2011 51.00p 51.10p 50.75p 50.75p 8088
22/11/2011 51.25p 52.82p 51.10p 52.13p 12483
21/11/2011 51.50p 52.75p 50.25p 50.75p 56594
18/11/2011 51.50p 52.25p 51.50p 52.25p 2000
17/11/2011 52.50p 52.75p 51.25p 51.50p 104589
16/11/2011 53.00p 53.75p 52.50p 53.75p 8801
15/11/2011 52.75p 53.75p 52.50p 53.75p 23838
14/11/2011 52.75p 54.75p 52.50p 53.63p 8479
11/11/2011 52.00p 53.75p 51.75p 51.75p 30910
10/11/2011 52.50p 52.50p 52.00p 52.00p 17510
09/11/2011 53.00p 54.64p 53.00p 54.12p 43779
08/11/2011 53.25p 53.75p 52.75p 53.75p 21302
07/11/2011 52.76p 54.00p 52.75p 54.00p 14472
04/11/2011 52.50p 54.64p 52.50p 53.75p 13646
03/11/2011 54.89p 54.89p 52.50p 53.87p 9563
02/11/2011 53.50p 55.00p 53.00p 53.00p 15519
01/11/2011 55.00p 55.15p 53.25p 54.12p 69598
31/10/2011 57.00p 57.00p 56.00p 56.50p 37301
28/10/2011 57.00p 58.00p 56.75p 58.00p 83745
27/10/2011 56.75p 57.25p 56.51p 57.00p 69506
26/10/2011 56.00p 56.38p 56.00p 56.38p 7391
25/10/2011 56.00p 56.65p 56.00p 56.38p 13305
24/10/2011 56.00p 56.38p 56.00p 56.38p 56660
21/10/2011 55.50p 56.75p 55.50p 56.25p 0
20/10/2011 55.50p 56.75p 55.50p 56.12p 5858
19/10/2011 56.25p 56.25p 55.25p 56.12p 33300
18/10/2011 55.50p 55.87p 54.75p 55.87p 38900
17/10/2011 57.25p 57.25p 56.00p 56.63p 9897
14/10/2011 55.50p 56.25p 55.50p 56.25p 79980
13/10/2011 55.25p 56.12p 55.25p 56.12p 65884
12/10/2011 56.25p 56.25p 55.25p 55.75p 8287
11/10/2011 55.60p 56.50p 55.60p 55.87p 8453
10/10/2011 55.75p 55.75p 55.25p 55.50p 30674
07/10/2011 54.50p 55.25p 54.50p 55.25p 6170
06/10/2011 55.00p 55.00p 54.75p 54.75p 33167
05/10/2011 54.00p 54.37p 54.00p 54.37p 42105
04/10/2011 54.00p 54.65p 53.50p 54.50p 97277
03/10/2011 54.50p 56.35p 53.50p 54.00p 379004
30/09/2011 56.00p 57.50p 55.50p 55.50p 28716
29/09/2011 55.75p 56.75p 55.75p 56.75p 8163
28/09/2011 55.62p 56.00p 55.50p 56.00p 6170
27/09/2011 55.75p 57.00p 55.60p 57.00p 20986
26/09/2011 53.50p 54.12p 53.50p 54.12p 2221
23/09/2011 54.00p 54.75p 53.86p 54.75p 21817
22/09/2011 55.33p 55.33p 54.25p 54.87p 1307
21/09/2011 55.25p 56.00p 55.25p 56.00p 52
20/09/2011 56.75p 57.00p 54.00p 55.62p 0
19/09/2011 56.75p 57.00p 54.00p 55.50p 24794
16/09/2011 55.75p 56.63p 55.75p 56.63p 49500
15/09/2011 55.25p 56.40p 55.00p 55.62p 100882
14/09/2011 55.00p 55.65p 54.85p 55.37p 7198
13/09/2011 54.75p 56.00p 54.50p 55.37p 87120
12/09/2011 54.00p 54.25p 52.75p 54.25p 16002
09/09/2011 55.50p 55.50p 55.00p 55.00p 11735
08/09/2011 54.50p 55.00p 54.25p 55.00p 42372

*Close Price adjusted for both dividends and splits