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
13/07/2023 169.00p 172.00p 168.25p 170.00p 383602
12/07/2023 170.00p 172.00p 168.50p 170.50p 179183
11/07/2023 169.00p 170.00p 167.53p 169.50p 53243
10/07/2023 170.00p 170.00p 167.00p 169.00p 39773
07/07/2023 169.00p 170.81p 169.00p 170.00p 178303
06/07/2023 169.00p 173.00p 166.95p 167.00p 70042
05/07/2023 171.50p 173.50p 171.00p 173.50p 40488
04/07/2023 171.50p 174.50p 169.50p 169.50p 115760
03/07/2023 172.50p 174.00p 171.22p 173.00p 85616
30/06/2023 172.00p 174.50p 171.00p 171.00p 165659
29/06/2023 171.50p 173.95p 171.50p 171.50p 25733
28/06/2023 172.00p 174.25p 170.63p 173.50p 165283
27/06/2023 169.00p 171.68p 167.50p 169.50p 37671
26/06/2023 171.00p 173.54p 169.00p 170.00p 395539
23/06/2023 176.00p 179.50p 172.00p 172.50p 104915
22/06/2023 179.00p 181.50p 178.00p 181.50p 53908
21/06/2023 180.00p 181.75p 177.53p 181.00p 33982
20/06/2023 178.00p 180.00p 176.50p 179.00p 91436
19/06/2023 178.00p 185.50p 177.50p 177.50p 60628
16/06/2023 181.50p 181.50p 180.00p 180.00p 149428
15/06/2023 181.50p 183.48p 178.50p 179.50p 88352
14/06/2023 183.00p 187.00p 180.50p 181.50p 89033
13/06/2023 180.00p 186.50p 181.50p 182.50p 79599
12/06/2023 180.00p 181.00p 178.52p 180.75p 148159
09/06/2023 181.50p 182.04p 178.00p 178.00p 68168
08/06/2023 179.50p 181.00p 177.00p 178.00p 80485
07/06/2023 183.50p 187.00p 180.00p 180.50p 22889
06/06/2023 185.50p 186.00p 182.73p 186.00p 133684
05/06/2023 182.00p 185.39p 180.00p 183.50p 380372
02/06/2023 181.00p 184.50p 177.50p 181.00p 90325
01/06/2023 178.00p 179.00p 176.05p 178.00p 36694
31/05/2023 177.00p 177.39p 174.37p 175.50p 62588
30/05/2023 179.00p 183.45p 176.50p 178.00p 231670
26/05/2023 181.50p 182.43p 179.10p 179.50p 186504
25/05/2023 178.00p 179.00p 177.60p 178.00p 44645
24/05/2023 181.50p 181.50p 176.50p 176.50p 87352
23/05/2023 178.50p 185.00p 178.50p 181.00p 237038
22/05/2023 183.00p 185.00p 181.10p 183.50p 153896
19/05/2023 182.50p 182.50p 178.00p 181.50p 348746
18/05/2023 182.50p 182.50p 177.66p 180.00p 47094
17/05/2023 179.50p 181.00p 174.16p 179.75p 188480
16/05/2023 179.00p 179.00p 176.00p 178.50p 119688
15/05/2023 176.00p 177.00p 171.50p 176.50p 88789
12/05/2023 172.50p 176.50p 170.00p 176.50p 336597
11/05/2023 171.50p 173.60p 171.33p 173.50p 51427
10/05/2023 171.50p 173.66p 170.00p 172.25p 119632
09/05/2023 171.50p 175.00p 169.58p 173.50p 88353
05/05/2023 168.50p 172.46p 168.49p 171.50p 42914
04/05/2023 170.50p 173.00p 168.00p 173.00p 107194
03/05/2023 170.00p 176.50p 168.00p 170.00p 121418
02/05/2023 170.00p 172.52p 168.30p 170.00p 113997
28/04/2023 171.50p 177.50p 169.50p 170.50p 158674
27/04/2023 170.50p 173.67p 170.00p 170.50p 153645
26/04/2023 171.50p 177.50p 169.54p 171.50p 160243
25/04/2023 170.50p 176.50p 170.50p 174.75p 88243
24/04/2023 174.00p 176.00p 172.66p 173.50p 209235
21/04/2023 174.00p 174.00p 169.50p 169.50p 96906
20/04/2023 172.00p 178.50p 172.00p 173.00p 292697
19/04/2023 172.50p 177.50p 172.00p 172.50p 267893
18/04/2023 175.00p 176.14p 172.00p 174.00p 136011
17/04/2023 177.00p 177.00p 171.50p 175.00p 122670
14/04/2023 177.00p 177.00p 173.75p 175.00p 359468
13/04/2023 172.00p 176.00p 172.00p 174.00p 136535
12/04/2023 171.00p 176.50p 170.50p 172.75p 98025
11/04/2023 171.00p 177.50p 170.00p 172.00p 167609
06/04/2023 171.00p 173.50p 168.50p 169.00p 127512
05/04/2023 170.00p 172.99p 169.85p 172.25p 585887
04/04/2023 173.00p 175.55p 171.50p 173.00p 254739
03/04/2023 174.50p 176.50p 172.00p 174.25p 81451
31/03/2023 173.50p 174.18p 171.50p 174.00p 35558
30/03/2023 169.50p 175.16p 171.00p 172.00p 62271
29/03/2023 169.50p 173.07p 169.00p 172.00p 118730
28/03/2023 171.50p 172.71p 170.49p 171.50p 98940
27/03/2023 171.00p 172.10p 169.50p 171.50p 158085
24/03/2023 172.00p 173.06p 170.73p 172.00p 34309
23/03/2023 172.00p 173.00p 168.89p 172.00p 174727
22/03/2023 166.50p 170.70p 166.50p 170.50p 146189
21/03/2023 171.00p 171.00p 168.00p 168.00p 86252
20/03/2023 171.00p 171.00p 166.85p 169.00p 262571
17/03/2023 170.00p 173.50p 170.00p 170.50p 130697
16/03/2023 170.00p 170.50p 168.00p 169.50p 263508
15/03/2023 169.50p 172.38p 167.00p 168.00p 413165
14/03/2023 168.00p 169.00p 166.77p 169.00p 64552
13/03/2023 168.50p 173.43p 167.50p 171.50p 74883
10/03/2023 172.00p 174.50p 170.00p 172.00p 130669
09/03/2023 176.50p 178.22p 174.50p 178.00p 279059
08/03/2023 177.00p 177.00p 175.50p 176.00p 198257
07/03/2023 178.50p 179.50p 174.00p 175.50p 207606
06/03/2023 178.00p 178.59p 174.57p 176.50p 80867
03/03/2023 174.00p 177.50p 173.00p 177.50p 170717
02/03/2023 172.50p 174.50p 171.29p 173.50p 78014
01/03/2023 172.50p 175.08p 170.70p 172.00p 187286
28/02/2023 170.00p 171.65p 168.94p 171.50p 28069
27/02/2023 170.50p 171.50p 170.14p 171.50p 51848
24/02/2023 168.00p 172.22p 168.00p 170.00p 72771
23/02/2023 170.50p 170.50p 169.15p 170.00p 55662
22/02/2023 169.50p 172.70p 169.00p 170.50p 29301
21/02/2023 171.50p 174.50p 170.50p 170.50p 36181
20/02/2023 175.00p 175.00p 172.30p 174.25p 127595
17/02/2023 176.00p 176.00p 173.50p 175.00p 148491
16/02/2023 174.50p 176.20p 172.98p 176.00p 54692
15/02/2023 175.00p 176.00p 172.75p 173.50p 58083
14/02/2023 176.50p 177.36p 175.00p 175.00p 44152
13/02/2023 174.50p 178.06p 171.00p 176.25p 157154
10/02/2023 177.50p 178.50p 174.64p 178.50p 156720
09/02/2023 176.00p 177.50p 175.06p 177.50p 38736
08/02/2023 176.00p 177.13p 175.67p 176.25p 138765
07/02/2023 175.00p 178.00p 175.00p 175.00p 35970
06/02/2023 177.00p 178.50p 174.00p 175.00p 188902
03/02/2023 178.00p 178.50p 176.00p 177.50p 94896
02/02/2023 172.00p 178.50p 171.00p 176.50p 102360
01/02/2023 171.00p 174.50p 169.40p 174.50p 143585
31/01/2023 173.50p 173.50p 165.00p 170.00p 199320
30/01/2023 174.50p 175.00p 170.08p 175.00p 78480
27/01/2023 173.50p 174.50p 170.50p 170.50p 42180
26/01/2023 169.50p 174.50p 169.50p 174.00p 20963
25/01/2023 173.00p 173.00p 169.30p 173.00p 102256
24/01/2023 170.50p 174.50p 166.10p 171.00p 147789
23/01/2023 167.00p 169.75p 165.17p 169.75p 48501
20/01/2023 167.00p 168.50p 163.95p 166.00p 36721
19/01/2023 168.50p 168.50p 163.65p 167.00p 71962
18/01/2023 168.50p 169.00p 166.00p 168.00p 182871
17/01/2023 167.50p 168.00p 164.14p 168.00p 145308
16/01/2023 165.00p 168.00p 162.40p 165.75p 579697
13/01/2023 168.50p 168.50p 163.75p 166.50p 115742
12/01/2023 165.00p 166.50p 164.00p 166.50p 106749
11/01/2023 164.50p 165.00p 164.44p 164.50p 49854
10/01/2023 164.00p 165.44p 161.50p 161.75p 84396
09/01/2023 163.50p 164.05p 162.00p 162.00p 84328
06/01/2023 162.50p 164.00p 161.50p 162.50p 2473488
05/01/2023 163.00p 166.00p 162.00p 164.00p 199892
04/01/2023 165.00p 167.38p 163.50p 165.50p 139801
03/01/2023 168.00p 168.50p 163.00p 167.50p 185621
30/12/2022 162.00p 167.20p 162.08p 164.75p 28992
29/12/2022 162.00p 167.50p 162.00p 165.50p 35860
28/12/2022 165.00p 171.50p 162.00p 163.50p 26718
23/12/2022 168.00p 170.50p 164.24p 166.25p 5602
22/12/2022 168.00p 170.00p 165.61p 170.00p 96585
21/12/2022 167.50p 171.50p 166.00p 167.25p 53037
20/12/2022 170.00p 171.50p 167.00p 169.75p 103427
19/12/2022 170.00p 175.00p 168.50p 175.00p 39738
16/12/2022 167.50p 174.50p 165.50p 170.00p 44011
15/12/2022 171.00p 171.00p 168.50p 168.50p 79102
14/12/2022 174.00p 175.00p 171.50p 171.50p 30365
13/12/2022 170.50p 175.00p 170.50p 174.50p 143930
12/12/2022 172.00p 172.87p 169.18p 169.75p 166276
09/12/2022 170.50p 172.87p 170.50p 172.00p 50566
08/12/2022 171.00p 173.52p 170.00p 171.50p 30038
07/12/2022 169.00p 171.00p 168.97p 170.50p 51854
06/12/2022 173.50p 173.70p 170.76p 171.25p 62741
05/12/2022 173.50p 177.12p 173.00p 173.75p 116642
02/12/2022 171.50p 175.50p 171.50p 174.25p 18083
01/12/2022 171.00p 177.31p 170.27p 174.75p 356614
30/11/2022 171.00p 176.00p 170.90p 171.00p 79693
29/11/2022 172.00p 174.16p 171.50p 173.00p 78654
28/11/2022 171.50p 174.62p 170.00p 173.50p 26857
25/11/2022 174.00p 174.00p 173.50p 173.50p 4622
24/11/2022 172.50p 174.00p 172.50p 173.25p 60116
23/11/2022 172.50p 174.50p 172.00p 173.50p 63900
22/11/2022 171.50p 173.50p 169.86p 173.50p 43379
21/11/2022 171.00p 173.50p 170.31p 171.00p 25133
18/11/2022 173.50p 173.63p 170.50p 170.50p 4426
17/11/2022 172.50p 173.44p 172.43p 172.75p 73555
16/11/2022 172.50p 174.43p 171.00p 172.50p 108540
15/11/2022 171.00p 174.00p 171.00p 173.00p 172942
14/11/2022 170.00p 175.50p 170.00p 173.75p 145346
11/11/2022 174.00p 175.50p 169.50p 172.50p 176415
10/11/2022 166.00p 171.00p 165.45p 171.00p 297968
09/11/2022 164.50p 167.59p 163.00p 167.25p 69472
08/11/2022 167.00p 167.50p 163.50p 167.50p 23064
07/11/2022 165.50p 166.45p 164.75p 165.00p 46653
04/11/2022 166.50p 167.00p 163.98p 166.00p 84568
03/11/2022 162.00p 166.52p 162.00p 166.50p 132747
02/11/2022 163.50p 165.50p 162.00p 164.00p 33229
01/11/2022 162.50p 165.50p 161.11p 163.50p 41923
31/10/2022 158.00p 161.71p 158.00p 161.50p 32489
28/10/2022 161.50p 166.00p 158.85p 160.00p 98808
27/10/2022 158.50p 161.37p 159.33p 160.25p 52063
26/10/2022 158.50p 162.51p 158.76p 160.00p 27934
25/10/2022 158.50p 162.20p 158.37p 159.50p 43391
24/10/2022 157.00p 158.50p 156.00p 158.50p 68010
21/10/2022 160.50p 159.00p 157.00p 159.00p 37391
20/10/2022 160.50p 161.50p 156.50p 158.00p 181587
19/10/2022 155.50p 159.07p 155.00p 156.00p 81081
18/10/2022 155.50p 157.50p 155.00p 155.00p 25866
17/10/2022 154.50p 157.50p 154.00p 154.25p 36794
14/10/2022 158.00p 159.84p 154.00p 154.00p 79303
13/10/2022 154.50p 157.51p 154.50p 154.50p 47270
12/10/2022 157.50p 160.06p 156.50p 158.25p 38875
11/10/2022 160.00p 162.53p 157.55p 158.50p 65706
10/10/2022 162.00p 164.00p 159.38p 164.00p 113428
07/10/2022 163.00p 166.00p 163.00p 164.00p 50135
06/10/2022 163.00p 166.25p 161.87p 166.25p 27781
05/10/2022 164.50p 165.95p 163.00p 164.00p 62847
04/10/2022 163.00p 166.62p 161.83p 164.50p 52354
03/10/2022 161.00p 161.35p 158.57p 159.50p 67327
30/09/2022 163.00p 163.50p 160.00p 161.00p 80323
29/09/2022 165.50p 165.50p 159.00p 161.75p 272965
28/09/2022 164.50p 166.00p 161.90p 165.50p 302577
27/09/2022 163.50p 166.50p 163.00p 164.00p 155339

*Close Price adjusted for both dividends and splits