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
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
07/09/2011 53.75p 55.25p 53.65p 54.75p 24834
06/09/2011 53.25p 53.75p 52.63p 52.63p 15764
05/09/2011 52.75p 54.00p 52.75p 53.87p 8958
02/09/2011 54.75p 55.00p 53.65p 54.50p 34489
01/09/2011 56.00p 56.12p 54.85p 55.37p 16470
31/08/2011 54.50p 55.25p 54.25p 54.25p 73016
30/08/2011 53.50p 54.25p 53.25p 54.00p 59994
26/08/2011 52.50p 53.00p 52.00p 52.50p 41500
25/08/2011 52.75p 54.40p 52.75p 53.50p 270169
24/08/2011 54.50p 54.50p 52.50p 53.63p 37054
23/08/2011 54.75p 54.75p 53.00p 53.63p 12362
22/08/2011 54.00p 54.00p 53.30p 53.63p 20297
19/08/2011 53.75p 54.50p 53.25p 53.25p 26713
18/08/2011 55.60p 55.60p 54.37p 54.37p 2863
17/08/2011 56.50p 56.50p 54.70p 55.75p 14833
16/08/2011 56.00p 56.25p 55.00p 56.25p 36540
15/08/2011 56.25p 57.75p 55.50p 57.75p 128372
12/08/2011 55.37p 56.50p 55.37p 56.38p 7333
11/08/2011 55.50p 56.75p 54.50p 55.87p 60497
10/08/2011 55.00p 56.12p 54.00p 54.00p 73714
09/08/2011 55.00p 55.00p 51.00p 54.75p 252904
08/08/2011 54.50p 55.00p 54.00p 54.50p 90123
05/08/2011 54.75p 56.00p 54.50p 55.12p 138219
04/08/2011 58.50p 59.13p 55.00p 55.00p 112504
03/08/2011 59.00p 59.75p 58.40p 59.13p 55356
02/08/2011 60.25p 61.83p 59.50p 60.00p 105041
01/08/2011 60.50p 61.65p 60.25p 60.25p 20821
29/07/2011 60.50p 61.75p 60.50p 61.00p 21412
28/07/2011 61.75p 61.75p 61.25p 61.25p 24170
27/07/2011 61.00p 62.25p 61.00p 61.50p 22752
26/07/2011 62.41p 62.41p 60.75p 61.75p 9884
25/07/2011 60.90p 62.15p 60.90p 61.62p 5208
22/07/2011 61.25p 62.58p 61.25p 62.00p 21344
21/07/2011 62.00p 62.75p 61.60p 62.00p 7411
20/07/2011 62.00p 62.25p 61.00p 61.75p 50722
19/07/2011 61.25p 61.50p 59.90p 61.00p 35451
18/07/2011 60.25p 61.50p 59.75p 60.62p 30228
15/07/2011 59.75p 61.50p 59.75p 60.87p 44195
14/07/2011 60.00p 60.50p 59.75p 60.50p 20028
13/07/2011 61.00p 61.25p 59.60p 61.00p 47286
12/07/2011 59.50p 60.75p 58.60p 60.00p 64545
11/07/2011 60.00p 60.24p 59.00p 59.50p 43042
08/07/2011 60.00p 60.74p 59.00p 59.75p 30289
07/07/2011 60.00p 60.12p 59.65p 60.12p 51440
06/07/2011 58.60p 59.75p 58.60p 59.38p 9252
05/07/2011 59.00p 59.00p 57.50p 58.38p 38492
04/07/2011 58.25p 58.25p 57.13p 58.00p 25439
01/07/2011 58.50p 58.50p 57.75p 58.25p 26108
30/06/2011 58.50p 58.50p 57.82p 58.00p 2781
29/06/2011 58.40p 58.50p 57.75p 58.00p 1191
28/06/2011 57.00p 57.63p 57.00p 57.63p 45060
27/06/2011 56.25p 57.34p 56.25p 56.50p 19612
24/06/2011 57.25p 57.25p 56.75p 57.13p 34226
23/06/2011 57.25p 57.25p 56.00p 56.63p 32146
22/06/2011 56.50p 57.17p 56.27p 56.75p 15940
21/06/2011 55.50p 56.25p 54.90p 55.50p 9722
20/06/2011 55.50p 55.75p 54.51p 55.50p 21734
17/06/2011 55.00p 55.75p 55.00p 55.37p 381776
16/06/2011 55.05p 55.25p 55.00p 55.25p 13890
15/06/2011 55.75p 55.75p 55.35p 55.37p 51345
14/06/2011 56.00p 56.00p 55.37p 55.37p 45348
13/06/2011 54.60p 55.50p 54.60p 55.25p 20969
10/06/2011 54.60p 54.87p 54.25p 54.87p 6081
09/06/2011 53.18p 55.00p 53.18p 54.37p 10824
08/06/2011 53.68p 55.08p 53.50p 54.37p 12164
07/06/2011 54.83p 55.00p 54.00p 54.50p 35136
06/06/2011 53.50p 54.37p 53.25p 54.12p 15432
03/06/2011 54.25p 54.25p 52.75p 52.75p 34543
02/06/2011 54.25p 55.33p 54.25p 54.87p 14151
01/06/2011 54.62p 55.12p 54.62p 55.12p 2120
31/05/2011 54.64p 55.65p 54.62p 55.25p 17859
27/05/2011 55.35p 55.50p 54.75p 54.75p 2426
26/05/2011 55.25p 55.25p 54.45p 54.87p 6719
25/05/2011 54.00p 55.10p 54.00p 54.00p 207759
24/05/2011 55.75p 55.75p 54.25p 55.00p 10090
23/05/2011 53.93p 54.50p 53.93p 54.50p 4238
20/05/2011 55.00p 55.75p 54.25p 55.12p 358175
19/05/2011 55.00p 55.75p 54.35p 55.00p 108903
18/05/2011 54.50p 55.85p 54.50p 55.62p 31883
17/05/2011 54.75p 55.25p 53.75p 54.62p 32618
16/05/2011 55.50p 56.45p 54.75p 55.50p 42158
13/05/2011 55.75p 56.75p 55.00p 56.25p 733521
12/05/2011 56.05p 56.50p 56.05p 56.50p 4466
11/05/2011 56.00p 57.00p 56.00p 56.50p 291465
10/05/2011 55.85p 56.75p 55.76p 56.50p 29922
09/05/2011 55.50p 56.35p 55.50p 56.00p 37235
06/05/2011 56.00p 56.75p 55.25p 56.25p 170654
05/05/2011 55.50p 56.50p 55.50p 56.50p 0
04/05/2011 55.50p 56.00p 55.50p 56.00p 33337
03/05/2011 52.50p 56.00p 52.50p 56.00p 125989
28/04/2011 52.88p 53.84p 52.88p 53.37p 2564
27/04/2011 52.50p 54.00p 52.50p 53.25p 44035
26/04/2011 53.90p 53.90p 52.35p 53.25p 2907
21/04/2011 53.90p 53.90p 52.85p 53.13p 14643
20/04/2011 53.75p 54.00p 52.10p 53.50p 14594
19/04/2011 52.00p 53.13p 52.00p 53.00p 28753
18/04/2011 52.00p 54.00p 51.25p 52.75p 88123
15/04/2011 52.00p 53.80p 52.00p 52.63p 2932
14/04/2011 53.00p 54.00p 52.00p 53.00p 67253
13/04/2011 53.00p 54.00p 53.00p 53.50p 101585
12/04/2011 52.75p 53.40p 50.85p 52.50p 54362
11/04/2011 54.25p 54.25p 52.00p 53.63p 43778
08/04/2011 50.00p 53.50p 49.25p 52.50p 191813
07/04/2011 51.50p 52.60p 48.50p 49.25p 115135
06/04/2011 52.00p 52.60p 51.51p 52.25p 51538
05/04/2011 53.00p 54.85p 51.50p 52.00p 58734
04/04/2011 53.50p 55.18p 53.00p 54.00p 24078
01/04/2011 55.25p 55.50p 53.75p 54.62p 24301
31/03/2011 53.60p 54.62p 53.50p 54.62p 27094
30/03/2011 53.76p 55.50p 53.50p 54.50p 25986
29/03/2011 55.40p 55.50p 53.50p 54.00p 40929
28/03/2011 53.96p 55.25p 53.96p 54.50p 80145
25/03/2011 54.20p 56.00p 54.00p 55.00p 56228
24/03/2011 55.00p 55.50p 54.50p 54.50p 29627
23/03/2011 54.00p 55.12p 53.75p 54.50p 7117
22/03/2011 55.75p 56.00p 54.00p 55.00p 107889
21/03/2011 55.75p 55.99p 54.00p 54.75p 189598
18/03/2011 51.00p 54.50p 50.75p 53.63p 114262
17/03/2011 48.25p 50.75p 47.75p 50.75p 370350
16/03/2011 50.50p 52.00p 47.75p 47.75p 486407
15/03/2011 46.75p 50.00p 46.00p 50.00p 678695
14/03/2011 53.00p 56.50p 50.25p 52.00p 517381
11/03/2011 57.00p 57.00p 55.75p 56.50p 151210
10/03/2011 58.00p 59.25p 57.75p 58.38p 22235
09/03/2011 60.00p 60.00p 58.00p 58.75p 20924
08/03/2011 58.85p 59.50p 58.50p 59.25p 0
07/03/2011 58.85p 59.50p 58.50p 58.88p 9114
04/03/2011 59.05p 59.50p 59.00p 59.50p 2878
03/03/2011 59.00p 60.25p 59.00p 59.62p 18613
02/03/2011 59.25p 59.25p 58.50p 58.88p 76402
01/03/2011 59.75p 60.85p 59.75p 60.12p 107168
28/02/2011 60.25p 60.50p 59.75p 60.12p 86598
25/02/2011 59.75p 60.70p 59.75p 60.50p 70287
24/02/2011 60.00p 60.00p 59.62p 59.62p 68000
23/02/2011 59.50p 61.05p 59.50p 60.25p 32827
22/02/2011 61.25p 61.35p 59.50p 60.62p 143223
21/02/2011 61.85p 62.50p 61.75p 62.12p 32828
18/02/2011 62.00p 63.25p 61.75p 62.37p 0
17/02/2011 62.00p 63.25p 61.75p 62.50p 18409
16/02/2011 62.75p 63.00p 62.00p 62.00p 134493
15/02/2011 62.63p 63.40p 62.00p 62.00p 628144
14/02/2011 62.00p 63.75p 62.00p 63.00p 237842
11/02/2011 60.00p 61.25p 60.00p 61.25p 107628
10/02/2011 59.50p 60.50p 59.20p 60.25p 124311
09/02/2011 59.75p 59.75p 59.25p 59.75p 13368
08/02/2011 59.00p 59.75p 59.00p 59.75p 55133
07/02/2011 59.00p 59.25p 58.80p 59.25p 44198
04/02/2011 58.75p 59.00p 58.25p 59.00p 18556
03/02/2011 58.10p 58.25p 58.00p 58.25p 40607
02/02/2011 58.00p 58.50p 57.90p 58.25p 50547
01/02/2011 57.50p 57.75p 57.35p 57.75p 2873
31/01/2011 57.75p 57.75p 57.00p 57.50p 40084
28/01/2011 57.75p 58.08p 56.75p 57.25p 96657
27/01/2011 58.00p 58.78p 58.00p 58.50p 13960
26/01/2011 57.25p 58.67p 57.25p 58.50p 20206
25/01/2011 57.25p 58.00p 57.00p 57.75p 18486
24/01/2011 57.75p 58.35p 57.00p 57.75p 64941
21/01/2011 58.50p 58.50p 57.75p 58.00p 78180
20/01/2011 58.50p 58.75p 58.00p 58.50p 71346
19/01/2011 58.75p 59.75p 58.75p 58.75p 39840
18/01/2011 58.50p 59.65p 58.25p 58.75p 60336
17/01/2011 58.50p 59.75p 58.50p 59.25p 36080
14/01/2011 58.75p 59.75p 58.50p 59.25p 108130
13/01/2011 59.00p 60.40p 58.75p 59.50p 24998
12/01/2011 59.00p 60.50p 58.50p 60.00p 128555
11/01/2011 58.75p 58.75p 57.75p 58.00p 21644
10/01/2011 58.00p 58.75p 57.75p 58.50p 67801
07/01/2011 58.50p 58.50p 58.11p 58.50p 2300
06/01/2011 58.75p 58.75p 58.00p 58.50p 30760
05/01/2011 57.50p 58.59p 57.25p 58.25p 42074
04/01/2011 56.75p 58.09p 56.75p 57.75p 9026
31/12/2010 57.00p 57.60p 56.36p 57.25p 1470
30/12/2010 57.00p 57.90p 57.00p 57.00p 15868
29/12/2010 57.50p 57.50p 55.86p 57.00p 32877
24/12/2010 56.75p 56.75p 56.50p 56.50p 0
23/12/2010 57.00p 57.00p 56.00p 56.75p 13734
22/12/2010 56.50p 57.10p 56.50p 57.00p 56000
21/12/2010 55.50p 56.50p 55.50p 56.50p 13619
20/12/2010 55.00p 55.50p 55.00p 55.25p 40276
17/12/2010 55.00p 55.25p 54.50p 55.25p 60683
16/12/2010 54.50p 55.25p 54.25p 54.75p 6784
15/12/2010 54.25p 54.97p 54.25p 54.50p 41284
14/12/2010 55.50p 55.50p 54.50p 54.75p 37898
13/12/2010 54.75p 54.75p 54.31p 54.75p 7839
10/12/2010 54.00p 54.75p 54.00p 54.75p 52200
09/12/2010 53.50p 55.25p 53.10p 55.25p 158916
08/12/2010 53.00p 53.48p 52.50p 53.25p 49984
07/12/2010 51.50p 53.50p 51.50p 53.50p 164251
06/12/2010 51.25p 52.48p 51.25p 52.25p 6640
03/12/2010 52.00p 52.25p 51.35p 51.75p 188469
02/12/2010 51.75p 52.23p 51.11p 52.00p 31827
01/12/2010 51.00p 51.50p 51.00p 51.50p 65971
30/11/2010 51.25p 52.00p 50.50p 50.75p 25617
29/11/2010 50.75p 51.75p 50.75p 51.25p 47357

*Close Price adjusted for both dividends and splits