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
23/10/2018 147.00p 149.63p 144.00p 147.50p 2706897
22/10/2018 150.00p 153.19p 150.00p 151.25p 62457
19/10/2018 149.50p 152.20p 149.00p 150.25p 56435
18/10/2018 150.00p 153.00p 149.50p 149.50p 193802
17/10/2018 153.00p 154.25p 151.00p 151.00p 56393
16/10/2018 149.50p 151.98p 148.50p 151.00p 67232
15/10/2018 150.00p 151.65p 149.76p 150.00p 21467
12/10/2018 150.00p 153.97p 149.46p 151.00p 182634
11/10/2018 150.00p 150.50p 146.00p 149.00p 501966
10/10/2018 158.00p 158.00p 154.00p 154.00p 356859
09/10/2018 157.00p 159.45p 156.68p 156.75p 268662
08/10/2018 160.00p 163.00p 159.50p 159.50p 56782
05/10/2018 162.00p 163.00p 161.00p 161.00p 53727
04/10/2018 167.00p 167.00p 161.00p 161.00p 106704
03/10/2018 167.00p 167.86p 164.00p 164.00p 380977
02/10/2018 165.00p 167.00p 163.50p 167.00p 227333
01/10/2018 165.50p 165.50p 163.50p 164.00p 563498
28/09/2018 162.00p 165.89p 162.00p 164.00p 156927
27/09/2018 162.00p 162.00p 159.90p 162.00p 37622
26/09/2018 160.00p 161.93p 160.00p 161.50p 65869
25/09/2018 158.50p 160.50p 158.20p 160.25p 84374
24/09/2018 158.00p 158.00p 154.50p 156.50p 122950
21/09/2018 156.00p 157.00p 154.00p 157.00p 257578
20/09/2018 153.00p 156.00p 152.25p 154.00p 208008
19/09/2018 153.00p 153.00p 152.00p 152.00p 2542922
18/09/2018 152.00p 152.00p 151.42p 151.50p 259848
17/09/2018 151.00p 151.74p 150.91p 151.00p 384729
14/09/2018 150.50p 153.47p 150.50p 151.50p 330453
13/09/2018 151.50p 153.30p 150.58p 151.00p 150113
12/09/2018 154.00p 154.00p 149.86p 154.00p 175492
11/09/2018 152.50p 152.50p 149.50p 152.00p 82773
10/09/2018 151.50p 153.32p 150.00p 150.00p 183106
07/09/2018 155.00p 155.00p 148.50p 154.50p 120776
06/09/2018 155.00p 155.04p 153.50p 154.00p 79328
05/09/2018 153.50p 158.00p 151.50p 152.00p 100363
04/09/2018 157.00p 157.80p 155.40p 156.25p 246261
03/09/2018 153.50p 156.97p 153.37p 156.00p 96455
31/08/2018 153.00p 155.48p 153.00p 153.00p 26501
30/08/2018 155.50p 155.50p 153.31p 155.00p 38826
29/08/2018 153.28p 154.75p 153.28p 154.75p 18378
28/08/2018 154.50p 155.00p 152.60p 154.75p 74038
24/08/2018 152.00p 153.04p 152.00p 152.50p 55683
23/08/2018 153.50p 154.00p 152.00p 152.00p 121581
22/08/2018 154.00p 154.45p 152.80p 153.25p 48193
21/08/2018 154.50p 154.50p 153.00p 154.50p 60825
20/08/2018 157.50p 157.50p 154.15p 157.00p 34512
17/08/2018 156.11p 156.24p 155.30p 155.50p 38968
16/08/2018 155.00p 156.85p 154.50p 155.00p 100210
15/08/2018 156.00p 157.10p 155.62p 156.50p 76246
14/08/2018 159.00p 159.00p 155.50p 156.50p 22628
13/08/2018 154.88p 158.95p 154.50p 156.25p 120487
10/08/2018 160.50p 160.50p 156.50p 158.00p 50220
09/08/2018 160.50p 161.50p 157.20p 158.25p 57308
08/08/2018 156.46p 158.98p 156.46p 158.50p 46984
07/08/2018 159.00p 159.00p 156.00p 156.00p 44353
06/08/2018 157.00p 161.00p 155.00p 155.00p 331932
03/08/2018 161.00p 161.00p 157.50p 158.00p 112936
02/08/2018 159.00p 160.00p 156.75p 158.50p 96365
01/08/2018 160.50p 161.00p 157.18p 158.25p 109740
31/07/2018 158.00p 161.00p 156.07p 161.00p 104145
30/07/2018 158.00p 160.25p 157.50p 159.00p 99117
27/07/2018 161.00p 161.00p 159.61p 160.50p 35820
26/07/2018 160.00p 160.00p 158.50p 160.00p 98736
25/07/2018 160.00p 160.00p 158.00p 159.00p 59306
24/07/2018 159.00p 160.00p 156.50p 160.00p 217352
23/07/2018 156.00p 157.62p 155.50p 157.00p 94257
20/07/2018 156.00p 157.83p 156.00p 156.50p 44424
19/07/2018 156.50p 158.50p 155.96p 157.50p 65872
18/07/2018 157.50p 158.00p 155.52p 158.00p 662139
17/07/2018 154.00p 156.50p 153.00p 156.50p 101915
16/07/2018 154.00p 156.00p 153.55p 155.00p 140736
13/07/2018 154.50p 155.25p 152.87p 154.75p 532652
12/07/2018 151.50p 153.50p 151.50p 152.50p 144221
11/07/2018 153.31p 153.38p 152.00p 152.75p 45023
10/07/2018 155.00p 156.50p 154.25p 155.00p 48064
09/07/2018 155.50p 156.50p 154.52p 155.75p 108054
06/07/2018 157.00p 157.00p 153.04p 154.50p 66326
05/07/2018 157.50p 157.57p 153.50p 154.50p 134470
04/07/2018 158.00p 158.98p 157.50p 157.50p 126614
03/07/2018 160.50p 160.50p 158.00p 158.00p 154136
02/07/2018 158.50p 161.25p 158.20p 159.25p 132328
29/06/2018 163.50p 163.50p 161.75p 161.75p 86421
28/06/2018 164.00p 164.00p 160.50p 162.00p 41333
27/06/2018 161.00p 163.60p 161.00p 162.00p 73499
26/06/2018 160.50p 162.32p 160.50p 160.50p 93293
25/06/2018 163.50p 163.50p 161.00p 161.00p 31202
22/06/2018 161.00p 164.67p 161.00p 161.00p 307307
21/06/2018 161.00p 163.60p 161.00p 161.00p 125723
20/06/2018 164.50p 164.50p 161.00p 161.00p 68865
19/06/2018 158.00p 162.00p 158.00p 162.00p 87043
18/06/2018 164.00p 164.00p 161.52p 162.75p 112933
15/06/2018 161.50p 163.00p 161.50p 163.00p 126423
14/06/2018 163.50p 163.50p 161.00p 161.00p 26073
13/06/2018 164.00p 164.37p 161.50p 162.75p 346413
12/06/2018 161.50p 162.82p 161.00p 161.00p 74484
11/06/2018 160.50p 163.00p 160.50p 160.50p 67677
08/06/2018 162.50p 162.98p 160.00p 160.00p 55898
07/06/2018 161.00p 163.03p 161.00p 163.00p 107662
06/06/2018 163.50p 164.00p 161.00p 163.50p 224403
05/06/2018 163.50p 163.55p 162.50p 162.50p 80616
04/06/2018 164.00p 164.00p 162.00p 163.00p 232023
01/06/2018 162.50p 162.50p 161.63p 162.25p 62644
31/05/2018 161.00p 162.11p 161.00p 161.00p 171161
30/05/2018 162.00p 162.00p 160.70p 161.50p 156922
29/05/2018 162.00p 162.00p 160.52p 161.25p 116874
25/05/2018 160.50p 163.00p 160.50p 163.00p 64935
24/05/2018 160.50p 163.50p 160.50p 160.50p 95186
23/05/2018 162.00p 163.73p 160.00p 163.00p 106724
22/05/2018 161.00p 162.00p 159.50p 161.00p 154403
21/05/2018 159.00p 160.50p 158.47p 159.25p 99099
18/05/2018 158.00p 158.00p 156.02p 156.75p 50997
17/05/2018 158.00p 158.00p 155.53p 156.75p 53810
16/05/2018 155.00p 157.75p 155.00p 157.00p 117194
15/05/2018 158.00p 158.00p 155.33p 157.50p 91688
14/05/2018 158.00p 158.50p 156.65p 156.75p 202949
11/05/2018 156.00p 158.00p 156.00p 156.75p 141875
10/05/2018 154.50p 157.47p 154.50p 156.00p 85882
09/05/2018 155.00p 157.00p 153.00p 157.00p 104050
08/05/2018 153.00p 154.98p 152.04p 154.00p 158261
04/05/2018 151.40p 152.50p 151.40p 151.75p 79575
03/05/2018 151.50p 153.00p 150.86p 151.75p 56333
02/05/2018 150.00p 152.37p 149.43p 151.75p 86350
01/05/2018 150.00p 150.00p 148.72p 149.75p 155463
30/04/2018 150.50p 150.50p 148.00p 150.50p 117335
27/04/2018 150.50p 150.50p 148.75p 149.50p 57126
26/04/2018 150.00p 150.32p 148.69p 150.00p 63048
25/04/2018 148.50p 150.50p 148.50p 149.25p 116129
24/04/2018 151.00p 151.50p 149.37p 150.50p 90584
23/04/2018 149.00p 151.00p 147.90p 150.00p 155029
20/04/2018 151.00p 151.00p 150.00p 150.00p 139367
19/04/2018 151.50p 152.00p 150.00p 150.50p 221072
18/04/2018 151.50p 151.50p 150.50p 151.00p 366530
17/04/2018 150.00p 151.50p 148.66p 150.00p 728819
16/04/2018 149.00p 152.00p 147.50p 148.00p 513945
13/04/2018 147.50p 150.00p 147.50p 147.75p 1808027
12/04/2018 148.50p 151.23p 146.52p 148.50p 3637991
11/04/2018 147.00p 147.00p 145.00p 146.25p 65054
10/04/2018 147.00p 147.00p 145.00p 146.00p 116076
09/04/2018 144.48p 146.38p 144.45p 145.50p 128256
06/04/2018 145.00p 147.00p 143.88p 144.00p 74889
05/04/2018 143.50p 145.00p 141.75p 144.00p 321328
04/04/2018 142.50p 143.39p 140.00p 140.00p 161275
03/04/2018 144.50p 144.50p 142.50p 144.00p 55536
29/03/2018 142.50p 143.50p 141.50p 143.50p 360232
28/03/2018 144.50p 144.50p 139.50p 142.25p 86324
27/03/2018 142.00p 145.00p 142.00p 144.50p 173062
26/03/2018 141.00p 143.50p 138.00p 140.00p 94854
23/03/2018 142.50p 143.28p 139.50p 142.00p 146632
22/03/2018 147.00p 148.04p 144.19p 147.00p 118207
21/03/2018 149.50p 149.50p 147.00p 147.00p 33325
20/03/2018 149.50p 151.50p 148.01p 149.50p 72097
19/03/2018 151.00p 151.00p 148.00p 148.00p 100714
16/03/2018 150.00p 151.50p 149.65p 151.50p 45980
15/03/2018 149.00p 151.50p 149.00p 150.00p 35234
14/03/2018 150.50p 151.50p 149.00p 149.00p 40267
13/03/2018 151.00p 151.50p 150.50p 151.50p 17418
12/03/2018 154.00p 154.00p 150.00p 150.75p 39024
09/03/2018 152.50p 152.50p 149.17p 152.50p 24173
08/03/2018 151.50p 151.50p 148.00p 148.00p 132963
07/03/2018 151.00p 151.00p 148.00p 149.25p 29007
06/03/2018 151.00p 151.00p 148.69p 149.50p 162270
05/03/2018 149.00p 149.00p 145.67p 149.00p 29738
02/03/2018 147.50p 147.95p 144.50p 146.00p 86274
01/03/2018 150.00p 152.00p 149.00p 150.25p 122319
28/02/2018 153.00p 153.95p 150.91p 152.50p 116092
27/02/2018 154.00p 154.00p 151.25p 152.25p 27502
26/02/2018 149.00p 152.00p 149.00p 152.00p 58256
23/02/2018 148.50p 151.00p 147.52p 150.25p 37857
22/02/2018 147.00p 150.00p 147.00p 149.25p 96154
21/02/2018 149.00p 151.04p 149.00p 150.50p 36549
20/02/2018 153.00p 153.00p 150.00p 151.00p 47839
19/02/2018 151.00p 153.00p 151.00p 152.00p 68541
16/02/2018 147.50p 149.00p 145.25p 149.00p 45684
15/02/2018 148.00p 148.00p 143.06p 144.00p 74671
14/02/2018 141.00p 143.17p 141.00p 142.50p 20018
13/02/2018 145.00p 145.00p 141.00p 141.00p 62635
12/02/2018 144.00p 145.00p 142.03p 143.50p 57987
09/02/2018 141.00p 142.50p 138.00p 140.50p 139830
08/02/2018 146.00p 148.00p 142.20p 143.75p 149069
07/02/2018 144.00p 147.50p 143.00p 146.00p 107387
06/02/2018 142.00p 143.49p 138.76p 142.50p 212363
05/02/2018 152.00p 152.00p 145.00p 148.00p 228322
02/02/2018 154.00p 154.70p 152.00p 152.00p 35302
01/02/2018 156.00p 156.00p 154.00p 155.00p 19706
31/01/2018 152.50p 155.00p 152.00p 155.00p 64295
30/01/2018 157.50p 157.50p 152.50p 152.50p 143185
29/01/2018 158.00p 158.00p 156.50p 157.25p 80287
26/01/2018 157.50p 158.20p 156.46p 156.50p 77097
25/01/2018 159.50p 159.50p 157.74p 158.25p 56642
24/01/2018 160.00p 160.00p 157.67p 158.75p 109256
23/01/2018 158.00p 158.55p 157.00p 157.75p 952258
22/01/2018 157.50p 158.00p 156.73p 157.50p 188970
19/01/2018 157.00p 157.59p 157.00p 157.25p 275844
18/01/2018 158.00p 158.00p 157.00p 157.00p 22366
17/01/2018 158.50p 158.50p 157.18p 157.75p 44708
16/01/2018 158.50p 158.50p 157.00p 157.50p 102895
15/01/2018 157.00p 158.50p 157.00p 158.50p 125401
12/01/2018 158.50p 159.00p 157.50p 157.50p 139371
11/01/2018 158.50p 158.50p 157.00p 157.50p 122183
10/01/2018 157.50p 158.00p 157.10p 158.00p 2007343

*Close Price adjusted for both dividends and splits