JPMorgan Japanese Inv Trust (JFJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japanese Inv Trust

Date Open High Low Close* Volume
28/09/2017 370.50p 372.00p 370.50p 371.25p 875
27/09/2017 370.50p 371.50p 370.50p 371.13p 2126
26/09/2017 371.75p 371.75p 370.50p 370.50p 10256
25/09/2017 375.50p 375.50p 371.50p 371.75p 5274
22/09/2017 375.25p 375.50p 373.00p 373.00p 1508
21/09/2017 373.00p 373.00p 373.00p 373.00p 23299
20/09/2017 375.50p 375.50p 372.00p 372.00p 9800
19/09/2017 368.75p 368.75p 368.75p 368.75p 1
18/09/2017 373.75p 373.75p 369.88p 369.88p 1144
15/09/2017 380.00p 380.00p 367.50p 368.00p 18487
14/09/2017 371.50p 372.00p 371.25p 371.50p 19816
13/09/2017 373.25p 373.50p 373.25p 373.25p 1274
12/09/2017 381.00p 381.00p 372.00p 372.75p 1864
11/09/2017 382.00p 382.00p 375.50p 376.38p 5853
08/09/2017 380.00p 375.25p 373.87p 373.87p 9176
07/09/2017 380.00p 375.25p 374.50p 375.25p 34732
06/09/2017 380.00p 380.00p 374.50p 374.50p 27
05/09/2017 374.00p 381.00p 376.38p 376.38p 26737
04/09/2017 374.00p 381.00p 373.00p 381.00p 1786
01/09/2017 379.25p 382.00p 375.25p 377.25p 7683
31/08/2017 379.50p 379.50p 377.00p 379.50p 36355
30/08/2017 379.50p 379.50p 374.00p 374.00p 9209
29/08/2017 378.00p 378.00p 375.00p 377.75p 25811
25/08/2017 377.25p 380.00p 377.25p 379.50p 7593
24/08/2017 372.50p 377.00p 372.25p 377.00p 8546
23/08/2017 376.50p 377.00p 374.00p 375.00p 13763
22/08/2017 371.00p 376.75p 370.75p 370.75p 22618
21/08/2017 371.00p 372.50p 370.00p 372.50p 13510
18/08/2017 370.25p 375.50p 370.00p 370.00p 23131
17/08/2017 378.00p 378.00p 373.25p 373.25p 10988
16/08/2017 370.00p 377.75p 369.50p 375.00p 4566
15/08/2017 369.25p 374.87p 369.25p 374.87p 24000
14/08/2017 367.75p 370.00p 367.75p 370.00p 2115
11/08/2017 370.25p 370.25p 370.25p 370.25p 11378
10/08/2017 368.00p 368.00p 368.00p 368.00p 11235
09/08/2017 370.00p 376.00p 370.00p 371.00p 4937
08/08/2017 371.25p 377.25p 371.25p 377.25p 6256
07/08/2017 370.25p 375.75p 370.25p 372.00p 27914
04/08/2017 370.50p 375.87p 370.50p 375.87p 23
03/08/2017 369.00p 371.00p 368.25p 370.75p 51586
02/08/2017 369.00p 371.50p 369.00p 371.50p 34882
01/08/2017 369.00p 369.00p 369.00p 369.00p 20144
31/07/2017 368.50p 373.50p 368.25p 373.50p 10613
28/07/2017 370.25p 371.00p 368.25p 368.25p 46805
27/07/2017 371.00p 371.00p 368.25p 368.25p 11907
26/07/2017 371.00p 371.50p 366.00p 366.00p 22426
25/07/2017 371.50p 371.50p 371.00p 371.00p 6768
24/07/2017 375.75p 375.75p 374.25p 374.25p 23624
21/07/2017 376.00p 377.25p 376.00p 377.25p 470
20/07/2017 373.50p 374.00p 371.00p 371.00p 8109
19/07/2017 370.25p 371.00p 370.25p 371.00p 6119
18/07/2017 374.00p 374.00p 371.00p 372.00p 1640
17/07/2017 375.00p 375.00p 371.75p 371.75p 76
14/07/2017 374.50p 374.50p 372.25p 372.25p 5180
13/07/2017 374.00p 374.00p 372.87p 372.87p 24350
12/07/2017 370.00p 373.50p 370.00p 373.50p 18602
11/07/2017 367.25p 371.00p 367.25p 369.00p 7742
10/07/2017 366.00p 374.00p 366.00p 374.00p 12535
07/07/2017 368.00p 368.00p 365.00p 365.50p 24869
06/07/2017 373.00p 373.00p 368.50p 373.00p 18069
05/07/2017 373.75p 374.38p 373.75p 374.38p 10061
04/07/2017 376.00p 380.00p 375.50p 375.50p 22000
03/07/2017 376.00p 382.00p 375.50p 380.00p 4099
30/06/2017 378.00p 380.00p 376.00p 376.75p 15249
29/06/2017 384.00p 384.00p 378.00p 380.00p 670
28/06/2017 380.00p 382.00p 377.00p 377.00p 7386
27/06/2017 386.00p 386.00p 383.75p 385.00p 39
26/06/2017 384.00p 386.00p 383.00p 385.00p 1852
23/06/2017 383.25p 386.00p 383.25p 386.00p 12223
22/06/2017 384.75p 385.75p 384.00p 384.25p 4584
21/06/2017 382.00p 384.00p 382.00p 383.00p 92208
20/06/2017 371.00p 384.00p 371.00p 381.63p 7629
19/06/2017 377.00p 378.00p 376.25p 376.25p 4312
16/06/2017 370.25p 379.00p 370.00p 379.00p 456531
15/06/2017 376.25p 376.25p 369.00p 369.00p 58156
14/06/2017 372.25p 378.00p 370.50p 372.00p 54877
13/06/2017 371.00p 377.50p 371.00p 372.50p 36468
12/06/2017 377.25p 377.25p 371.44p 376.75p 45361
09/06/2017 374.00p 377.25p 373.00p 377.25p 67931
08/06/2017 375.00p 375.00p 370.00p 374.75p 27281
07/06/2017 375.00p 375.00p 370.00p 370.00p 57010
06/06/2017 373.25p 375.00p 372.24p 373.62p 70366
05/06/2017 370.25p 375.00p 370.25p 372.00p 37783
02/06/2017 369.00p 375.00p 366.00p 373.25p 107999
01/06/2017 365.75p 368.91p 363.00p 367.75p 40920
31/05/2017 364.50p 367.00p 361.09p 365.75p 43720
30/05/2017 364.50p 364.50p 360.80p 363.12p 15773
26/05/2017 363.06p 363.58p 360.24p 363.12p 21159
25/05/2017 364.00p 366.50p 358.50p 364.50p 199109
24/05/2017 358.50p 363.02p 358.50p 358.50p 19766
23/05/2017 363.75p 364.00p 356.75p 364.00p 46417
22/05/2017 361.00p 364.00p 359.12p 363.00p 53858
19/05/2017 360.94p 361.40p 357.00p 359.00p 18624
18/05/2017 356.50p 361.00p 355.87p 356.50p 44586
17/05/2017 362.00p 365.20p 357.50p 362.50p 66084
16/05/2017 359.00p 365.00p 354.91p 365.00p 74237
15/05/2017 358.00p 359.84p 355.25p 356.25p 44197
12/05/2017 352.00p 356.75p 349.84p 356.12p 70044
11/05/2017 347.50p 352.00p 337.12p 351.13p 203457
10/05/2017 349.00p 352.00p 342.50p 352.00p 52947
09/05/2017 348.00p 348.75p 343.31p 348.00p 65942
08/05/2017 343.00p 348.18p 342.25p 343.75p 63395
05/05/2017 342.25p 342.93p 338.50p 342.75p 38789
04/05/2017 339.00p 343.46p 339.00p 340.25p 20431
03/05/2017 339.00p 342.15p 337.00p 339.25p 33261
02/05/2017 339.00p 345.00p 336.48p 345.00p 52689
28/04/2017 338.50p 342.50p 336.68p 337.12p 76925
27/04/2017 335.00p 340.00p 335.00p 337.00p 17575
26/04/2017 341.00p 342.00p 336.50p 342.00p 29704
25/04/2017 334.50p 342.25p 334.50p 338.63p 34162
24/04/2017 339.75p 341.75p 335.00p 335.00p 43482
21/04/2017 334.00p 338.00p 332.25p 335.75p 28185
20/04/2017 333.50p 337.93p 333.43p 333.50p 30982
19/04/2017 334.00p 336.60p 332.00p 334.38p 48063
18/04/2017 337.96p 339.00p 335.05p 335.25p 82125
13/04/2017 339.75p 341.50p 334.50p 336.75p 37732
12/04/2017 337.50p 342.72p 337.50p 340.00p 55354
11/04/2017 340.75p 344.72p 340.75p 342.25p 53241
10/04/2017 340.00p 345.62p 339.74p 340.00p 50499
07/04/2017 339.50p 343.81p 338.30p 341.88p 57554
06/04/2017 343.00p 343.00p 335.08p 338.00p 50633
05/04/2017 346.00p 346.00p 341.00p 341.00p 31999
04/04/2017 345.00p 346.71p 343.18p 346.00p 82745
03/04/2017 340.00p 347.00p 338.00p 347.00p 68270
31/03/2017 339.00p 344.25p 339.00p 341.25p 121814
30/03/2017 341.25p 344.31p 340.93p 341.00p 89147
29/03/2017 345.00p 346.00p 342.75p 344.37p 37362
28/03/2017 337.50p 342.00p 337.50p 342.00p 32106
27/03/2017 337.50p 341.23p 336.25p 338.63p 49651
24/03/2017 342.00p 344.00p 338.44p 340.25p 61475
23/03/2017 331.75p 340.75p 331.75p 338.25p 58866
22/03/2017 328.00p 339.00p 325.85p 332.00p 85173
21/03/2017 344.25p 350.84p 343.00p 344.00p 947936
20/03/2017 348.75p 349.18p 344.17p 346.75p 72766
17/03/2017 350.00p 350.50p 344.00p 350.50p 35340
16/03/2017 346.00p 351.00p 346.00p 347.25p 27412
15/03/2017 346.75p 346.75p 342.25p 344.50p 105428
14/03/2017 345.25p 349.00p 345.25p 345.25p 29469
13/03/2017 342.50p 350.63p 342.50p 346.75p 31009
10/03/2017 342.00p 348.39p 342.00p 345.25p 45981
09/03/2017 342.25p 346.34p 342.25p 344.75p 26818
08/03/2017 343.25p 347.50p 343.00p 346.00p 27870
07/03/2017 345.25p 347.65p 342.94p 347.00p 365969
06/03/2017 348.50p 348.77p 343.63p 346.62p 40769
03/03/2017 345.50p 348.75p 345.50p 348.00p 28752
02/03/2017 345.00p 349.00p 345.00p 347.00p 264356
01/03/2017 345.75p 347.00p 344.12p 347.00p 32906
28/02/2017 349.00p 349.00p 340.00p 340.00p 88956
27/02/2017 349.25p 349.25p 344.25p 347.00p 268155
24/02/2017 344.25p 349.75p 344.25p 349.25p 15392
23/02/2017 348.00p 349.71p 345.25p 348.00p 37767
22/02/2017 346.00p 350.00p 345.25p 346.00p 35674
21/02/2017 344.50p 349.79p 344.50p 344.50p 386540
20/02/2017 347.00p 348.00p 344.50p 348.00p 22112
17/02/2017 347.50p 347.50p 344.81p 346.50p 23954
16/02/2017 345.00p 349.41p 345.00p 346.88p 21143
15/02/2017 348.00p 348.00p 344.50p 346.13p 156906
14/02/2017 346.50p 347.00p 343.27p 347.00p 47497
13/02/2017 346.00p 347.48p 343.05p 346.00p 365391
10/02/2017 342.00p 346.61p 341.80p 346.25p 45800
09/02/2017 340.50p 345.00p 339.67p 341.00p 19947
08/02/2017 340.50p 342.00p 339.50p 340.50p 33482
07/02/2017 338.00p 344.87p 338.00p 339.00p 39921
06/02/2017 340.00p 341.40p 337.25p 339.00p 28682
03/02/2017 338.75p 338.75p 334.25p 338.75p 34187
02/02/2017 334.75p 337.65p 334.50p 335.50p 68146
01/02/2017 336.00p 342.00p 335.00p 336.88p 41606
31/01/2017 335.25p 342.50p 335.25p 339.12p 49629
30/01/2017 337.75p 340.00p 337.41p 338.63p 47215
27/01/2017 338.95p 342.48p 336.92p 341.37p 44995
26/01/2017 340.00p 344.50p 339.00p 344.00p 47583
25/01/2017 341.25p 341.75p 337.54p 341.00p 44328
24/01/2017 337.00p 337.78p 336.00p 337.00p 28093
23/01/2017 335.50p 340.74p 335.00p 338.00p 30407
20/01/2017 336.90p 341.25p 336.74p 339.63p 43473
19/01/2017 343.75p 343.75p 335.47p 337.50p 35534
18/01/2017 338.25p 345.00p 337.50p 337.50p 42231
17/01/2017 339.50p 344.88p 335.00p 340.00p 65832
16/01/2017 337.00p 347.00p 337.00p 345.75p 25045
13/01/2017 345.00p 347.00p 341.60p 345.50p 63012
12/01/2017 339.50p 343.53p 339.50p 341.75p 602801
11/01/2017 342.00p 343.98p 339.00p 343.50p 73261
10/01/2017 340.00p 342.00p 337.40p 341.00p 33296
09/01/2017 337.00p 339.53p 334.94p 339.50p 63400
06/01/2017 335.00p 336.97p 332.38p 335.63p 56195
05/01/2017 335.00p 335.00p 333.50p 335.00p 47349
04/01/2017 334.00p 334.00p 330.75p 333.75p 58869
03/01/2017 327.00p 335.00p 326.00p 334.00p 44398
30/12/2016 328.50p 332.89p 328.50p 328.75p 7898
29/12/2016 328.50p 332.35p 327.80p 328.00p 28182
28/12/2016 335.00p 337.00p 326.25p 331.63p 13781
23/12/2016 334.00p 335.00p 325.00p 335.00p 67643
22/12/2016 326.00p 331.60p 326.00p 330.00p 29032
21/12/2016 326.00p 331.21p 325.00p 326.25p 19518
20/12/2016 334.00p 334.00p 325.75p 325.75p 17164
19/12/2016 326.00p 331.50p 323.40p 327.25p 23791
16/12/2016 326.00p 329.75p 320.82p 329.75p 33732
15/12/2016 326.00p 326.00p 322.00p 325.13p 52739
14/12/2016 325.00p 325.16p 320.50p 323.00p 37431
13/12/2016 321.25p 325.00p 320.25p 322.50p 56135

*Close Price adjusted for both dividends and splits