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
22/09/2022 165.00p 166.00p 162.50p 164.00p 240495
21/09/2022 164.50p 166.00p 164.00p 164.00p 36745
20/09/2022 165.00p 168.50p 163.70p 166.00p 274585
19/09/2022 162.50p 165.50p 160.00p 160.00p 263525
16/09/2022 162.50p 165.50p 160.00p 160.00p 263525
15/09/2022 164.00p 167.00p 164.00p 165.25p 138208
14/09/2022 162.00p 167.00p 160.00p 167.00p 19494
13/09/2022 168.00p 170.00p 165.00p 165.50p 48756
12/09/2022 167.00p 170.00p 163.50p 170.00p 40449
09/09/2022 166.00p 167.37p 164.75p 166.00p 31479
08/09/2022 162.00p 165.50p 160.00p 165.50p 125711
07/09/2022 161.50p 163.00p 160.16p 161.75p 24376
06/09/2022 162.50p 164.16p 160.44p 162.75p 36351
05/09/2022 166.00p 167.14p 163.44p 165.25p 42687
02/09/2022 166.00p 167.50p 163.50p 165.00p 308794
01/09/2022 168.50p 171.00p 163.00p 163.00p 59758
31/08/2022 169.00p 171.00p 168.73p 170.50p 372778
30/08/2022 170.00p 171.50p 168.00p 168.50p 292363
26/08/2022 171.00p 171.50p 169.00p 171.00p 92878
25/08/2022 171.00p 172.25p 170.00p 171.00p 33546
24/08/2022 165.00p 172.50p 165.00p 169.75p 114761
23/08/2022 169.00p 171.26p 164.87p 170.00p 63788
22/08/2022 174.00p 174.67p 171.50p 171.75p 56251
19/08/2022 174.50p 175.00p 174.12p 175.00p 37964
18/08/2022 175.50p 175.52p 174.33p 175.00p 39130
17/08/2022 175.50p 177.73p 173.00p 175.50p 102459
16/08/2022 174.50p 175.79p 172.56p 175.00p 142966
15/08/2022 174.50p 175.00p 172.00p 172.00p 187812
12/08/2022 171.50p 174.23p 171.50p 172.00p 129619
11/08/2022 171.50p 173.00p 169.00p 171.50p 40355
10/08/2022 166.00p 170.50p 164.00p 170.00p 88944
09/08/2022 170.00p 170.00p 164.14p 166.50p 137452
08/08/2022 169.50p 172.70p 169.50p 170.00p 48366
05/08/2022 173.00p 173.00p 168.00p 171.50p 90290
04/08/2022 170.50p 173.00p 169.40p 170.25p 91323
03/08/2022 167.50p 172.70p 167.16p 171.00p 48282
02/08/2022 167.00p 172.00p 164.50p 170.00p 118689
01/08/2022 164.00p 169.50p 163.61p 169.00p 130456
29/07/2022 163.00p 166.00p 162.41p 164.00p 46187
28/07/2022 159.50p 163.50p 159.23p 162.50p 50410
27/07/2022 160.00p 161.50p 157.05p 161.50p 16262
26/07/2022 158.00p 160.50p 158.00p 159.50p 27211
25/07/2022 159.50p 161.00p 156.54p 159.50p 76046
22/07/2022 160.00p 161.30p 157.90p 159.00p 101969
21/07/2022 157.00p 162.00p 155.03p 157.50p 58517
20/07/2022 156.00p 158.50p 155.50p 156.00p 73435
19/07/2022 153.50p 155.43p 153.50p 154.50p 318004
18/07/2022 154.00p 157.00p 153.00p 154.25p 157449
15/07/2022 151.00p 154.50p 151.00p 154.50p 25805
14/07/2022 151.50p 155.05p 151.05p 152.50p 26225
13/07/2022 150.50p 153.50p 150.50p 153.00p 78843
12/07/2022 152.50p 155.50p 150.59p 152.00p 102879
11/07/2022 152.50p 157.50p 152.00p 154.00p 59196
08/07/2022 152.00p 155.30p 150.50p 153.00p 81111
07/07/2022 153.50p 157.00p 153.00p 154.00p 21822
06/07/2022 147.00p 154.00p 147.00p 152.50p 57550
05/07/2022 149.50p 151.74p 149.00p 151.00p 54545
04/07/2022 148.50p 150.00p 147.63p 149.00p 36306
01/07/2022 148.50p 152.00p 147.50p 147.50p 13491
30/06/2022 152.00p 152.00p 148.00p 149.00p 27662
29/06/2022 152.50p 154.50p 148.90p 151.50p 38729
28/06/2022 153.00p 156.83p 153.00p 154.50p 83458
27/06/2022 151.50p 155.00p 147.15p 151.50p 149352
24/06/2022 150.00p 150.83p 146.07p 150.00p 141543
23/06/2022 145.50p 146.99p 144.00p 145.00p 112439
22/06/2022 146.00p 146.90p 143.00p 143.00p 66730
21/06/2022 147.00p 150.00p 146.62p 147.00p 78618
20/06/2022 144.00p 148.00p 143.50p 147.50p 78988
17/06/2022 147.00p 148.50p 144.33p 146.00p 91804
16/06/2022 149.50p 150.24p 146.50p 148.75p 63713
15/06/2022 152.00p 152.00p 149.50p 150.75p 69546
14/06/2022 151.50p 153.62p 151.27p 152.50p 64539
13/06/2022 155.00p 155.75p 151.00p 152.00p 188936
10/06/2022 159.00p 162.50p 158.03p 159.00p 62442
09/06/2022 162.00p 164.50p 161.90p 162.50p 61379
08/06/2022 162.00p 164.25p 161.01p 162.00p 37559
07/06/2022 162.00p 164.00p 161.35p 161.50p 51225
06/06/2022 163.00p 166.32p 162.25p 162.25p 89686
03/06/2022 161.00p 165.00p 160.75p 163.75p 36840
02/06/2022 161.00p 165.00p 160.75p 163.75p 36840
01/06/2022 161.00p 165.00p 160.75p 163.75p 36840
31/05/2022 160.50p 165.00p 160.50p 160.50p 102321
27/05/2022 160.00p 162.00p 159.17p 162.00p 129140
26/05/2022 166.00p 166.00p 158.75p 162.00p 17973
25/05/2022 160.00p 162.70p 156.82p 160.50p 194664
24/05/2022 161.50p 163.75p 160.50p 161.00p 70022
23/05/2022 164.00p 164.50p 160.35p 164.50p 98295
20/05/2022 161.50p 162.69p 159.50p 162.00p 79212
19/05/2022 162.00p 162.84p 157.50p 158.50p 71598
18/05/2022 160.50p 164.00p 160.50p 164.00p 31701
17/05/2022 163.00p 163.00p 159.28p 160.00p 113056
16/05/2022 161.00p 162.00p 157.94p 160.25p 207713
13/05/2022 159.00p 160.75p 157.20p 158.25p 25799
12/05/2022 155.00p 157.33p 150.00p 156.50p 89749
11/05/2022 158.00p 163.50p 154.50p 156.50p 104393
10/05/2022 161.00p 162.49p 155.50p 155.50p 96370
09/05/2022 161.00p 163.22p 155.00p 157.00p 137399
06/05/2022 160.50p 165.55p 160.50p 161.00p 95103
05/05/2022 166.00p 168.13p 161.02p 161.75p 553714
04/05/2022 163.50p 165.03p 160.50p 162.00p 60937
03/05/2022 167.00p 171.00p 161.00p 163.00p 742135
02/05/2022 168.00p 168.58p 162.00p 163.75p 133964
29/04/2022 168.00p 168.58p 162.00p 163.75p 133964
28/04/2022 166.50p 169.50p 162.00p 163.50p 169422
27/04/2022 164.50p 165.77p 162.50p 165.00p 56285
26/04/2022 165.50p 170.50p 162.00p 161.50p 172464
25/04/2022 162.50p 168.50p 160.00p 161.50p 91342
22/04/2022 164.00p 167.16p 164.00p 165.00p 47311
21/04/2022 168.50p 170.08p 165.50p 165.50p 109260
20/04/2022 170.50p 169.07p 166.22p 167.50p 96749
19/04/2022 170.50p 171.00p 164.11p 165.00p 241397
18/04/2022 172.00p 173.69p 169.46p 171.50p 586129
15/04/2022 172.00p 173.69p 169.46p 171.50p 586129
14/04/2022 172.00p 173.69p 169.46p 171.50p 586129
13/04/2022 172.50p 175.00p 169.50p 173.00p 80408
12/04/2022 172.50p 180.00p 168.25p 169.50p 61260
11/04/2022 184.00p 184.00p 172.50p 173.00p 75547
08/04/2022 176.00p 184.00p 176.00p 176.00p 120006
07/04/2022 184.50p 185.50p 175.00p 177.00p 125646
06/04/2022 183.50p 186.00p 178.95p 180.50p 111974
05/04/2022 184.00p 189.50p 182.00p 184.00p 44798
04/04/2022 185.00p 186.41p 180.00p 185.50p 185481
01/04/2022 182.00p 184.50p 177.00p 184.00p 589034
31/03/2022 181.00p 184.00p 178.47p 182.00p 189840
30/03/2022 182.00p 186.00p 174.50p 181.25p 82168
29/03/2022 181.50p 185.00p 178.38p 182.50p 194406
28/03/2022 182.00p 182.00p 177.57p 181.50p 138482
25/03/2022 180.00p 184.00p 178.50p 181.00p 143866
24/03/2022 184.00p 184.00p 179.94p 182.00p 111053
23/03/2022 181.50p 182.00p 178.50p 180.50p 1117377
22/03/2022 177.00p 179.00p 173.50p 177.00p 61813
21/03/2022 180.00p 180.43p 174.00p 180.00p 23171
18/03/2022 176.50p 179.62p 174.50p 176.50p 38711
17/03/2022 178.00p 178.21p 171.85p 175.25p 609499
16/03/2022 168.50p 174.00p 168.06p 170.00p 2279368
15/03/2022 165.50p 169.50p 160.27p 165.25p 44705
14/03/2022 165.00p 172.00p 162.00p 163.25p 96387
11/03/2022 168.50p 171.50p 163.90p 165.00p 75924
10/03/2022 172.00p 174.00p 165.50p 165.50p 66637
09/03/2022 169.00p 169.00p 164.00p 168.00p 64553
08/03/2022 162.50p 165.99p 160.00p 161.75p 119633
07/03/2022 163.00p 171.00p 158.00p 162.00p 199340
04/03/2022 171.50p 181.50p 169.11p 171.50p 247115
03/03/2022 185.00p 185.00p 176.00p 177.75p 110270
02/03/2022 180.00p 183.50p 176.31p 183.50p 49076
01/03/2022 179.00p 183.75p 174.50p 180.00p 83895
28/02/2022 178.50p 180.00p 176.76p 180.00p 19703
25/02/2022 178.50p 180.50p 171.95p 179.00p 175922
24/02/2022 169.00p 170.50p 164.87p 170.50p 264284
23/02/2022 174.00p 177.00p 171.00p 174.00p 28679
22/02/2022 174.00p 177.50p 172.00p 172.00p 156415
21/02/2022 180.50p 185.50p 176.00p 179.50p 121195
18/02/2022 184.50p 186.00p 182.50p 185.00p 129024
17/02/2022 185.00p 190.00p 184.00p 184.50p 160761
16/02/2022 189.00p 191.00p 185.67p 186.25p 73626
15/02/2022 187.50p 189.50p 184.38p 188.50p 64307
14/02/2022 189.00p 189.00p 183.71p 188.00p 71876
11/02/2022 189.50p 190.61p 187.62p 190.00p 83697
10/02/2022 193.50p 194.00p 187.50p 191.00p 175318
09/02/2022 190.50p 192.50p 187.50p 191.00p 116786
08/02/2022 185.50p 189.50p 185.00p 187.00p 60077
07/02/2022 188.00p 189.44p 185.50p 186.00p 310501
04/02/2022 188.00p 188.50p 184.70p 185.00p 57959
03/02/2022 189.00p 192.06p 183.98p 188.00p 126536
02/02/2022 189.50p 193.50p 182.00p 191.50p 850415
01/02/2022 187.50p 187.50p 183.50p 183.50p 146844
31/01/2022 183.50p 186.50p 178.37p 185.00p 194493
28/01/2022 179.50p 184.00p 178.00p 178.50p 204554
27/01/2022 183.50p 186.00p 179.25p 182.00p 271350
26/01/2022 184.50p 189.30p 184.50p 185.00p 171655
25/01/2022 185.50p 191.10p 185.50p 185.50p 84162
24/01/2022 188.00p 193.86p 187.00p 188.00p 244567
21/01/2022 190.50p 192.78p 189.50p 191.50p 357555
20/01/2022 192.50p 193.00p 190.95p 192.00p 379371
19/01/2022 194.00p 197.83p 188.50p 188.50p 467060
18/01/2022 198.50p 201.50p 197.00p 197.75p 123230
17/01/2022 205.00p 205.41p 197.50p 200.00p 241261
14/01/2022 212.00p 212.00p 201.00p 202.00p 233268
13/01/2022 205.00p 210.00p 205.00p 209.00p 172267
12/01/2022 214.00p 215.00p 211.55p 212.00p 448539
10/01/2022 213.00p 218.00p 209.00p 209.00p 188823
07/01/2022 220.00p 223.80p 212.00p 212.00p 297288
06/01/2022 225.00p 227.46p 218.00p 220.00p 278769
05/01/2022 229.00p 231.70p 227.30p 228.00p 142915
04/01/2022 239.00p 239.00p 230.00p 232.50p 176726
03/01/2022 234.00p 234.31p 226.36p 229.00p 53122
31/12/2021 234.00p 234.31p 226.36p 229.00p 53122
30/12/2021 234.00p 233.65p 229.50p 231.50p 130182
29/12/2021 234.00p 235.50p 226.78p 233.00p 214615
24/12/2021 227.00p 235.00p 227.00p 235.00p 10019
23/12/2021 229.00p 234.00p 229.00p 234.00p 106484
22/12/2021 233.00p 233.68p 229.00p 229.00p 137939
21/12/2021 232.00p 234.32p 231.00p 232.00p 87869
20/12/2021 237.00p 237.00p 226.00p 231.00p 5184730
17/12/2021 235.00p 239.00p 233.00p 239.00p 236689
16/12/2021 238.00p 241.00p 236.72p 238.00p 53488
15/12/2021 232.00p 238.00p 232.00p 236.00p 122375
14/12/2021 234.00p 237.00p 232.00p 232.00p 47939
13/12/2021 238.00p 240.00p 235.00p 235.00p 65894
10/12/2021 240.00p 240.67p 237.24p 237.50p 63774

*Close Price adjusted for both dividends and splits