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
09/01/2018 156.00p 157.50p 155.27p 157.00p 217368
08/01/2018 155.00p 156.00p 153.52p 154.50p 140127
05/01/2018 154.50p 154.50p 152.28p 153.50p 321547
04/01/2018 153.00p 153.00p 149.00p 151.50p 189308
03/01/2018 152.00p 152.00p 149.00p 149.00p 78338
02/01/2018 148.00p 152.00p 148.00p 151.00p 58060
29/12/2017 151.50p 151.50p 150.02p 151.50p 10994
28/12/2017 150.00p 151.50p 149.00p 151.50p 67952
27/12/2017 151.50p 151.50p 150.00p 150.25p 50685
22/12/2017 151.00p 151.12p 149.50p 149.50p 22919
21/12/2017 151.00p 151.00p 148.75p 149.63p 54007
20/12/2017 150.00p 150.63p 148.95p 149.50p 37403
19/12/2017 149.00p 149.50p 147.50p 149.00p 111875
18/12/2017 147.00p 148.00p 145.80p 148.00p 54606
15/12/2017 146.75p 147.00p 143.50p 147.00p 75806
14/12/2017 146.00p 146.50p 144.38p 146.12p 33063
13/12/2017 147.00p 147.00p 145.14p 146.75p 33344
12/12/2017 146.00p 146.00p 144.22p 146.00p 5013
11/12/2017 145.00p 146.25p 144.76p 145.62p 34829
08/12/2017 145.00p 145.00p 142.75p 144.00p 48821
07/12/2017 144.00p 144.50p 140.88p 144.50p 28585
06/12/2017 139.00p 142.50p 137.00p 139.25p 108060
05/12/2017 148.00p 148.00p 142.50p 142.50p 37237
04/12/2017 148.50p 149.25p 145.00p 145.00p 50894
01/12/2017 148.75p 148.90p 146.88p 146.88p 49008
30/11/2017 149.00p 149.00p 146.50p 149.00p 28918
29/11/2017 149.25p 149.25p 146.58p 147.87p 18403
28/11/2017 147.00p 149.00p 147.00p 148.37p 41567
27/11/2017 147.25p 148.65p 145.25p 145.50p 113836
24/11/2017 147.25p 148.49p 146.07p 148.00p 79132
23/11/2017 147.00p 147.75p 146.90p 147.00p 26036
22/11/2017 146.75p 147.92p 146.75p 147.38p 36349
21/11/2017 147.50p 147.63p 144.74p 147.38p 131130
20/11/2017 143.00p 147.00p 143.00p 145.75p 55299
17/11/2017 145.75p 146.25p 144.25p 145.12p 1878074
16/11/2017 143.00p 145.43p 143.00p 144.50p 77984
15/11/2017 146.00p 147.50p 142.56p 142.75p 107422
14/11/2017 146.00p 146.80p 145.53p 146.00p 89515
13/11/2017 147.75p 147.75p 145.35p 146.00p 237803
10/11/2017 147.75p 148.00p 146.25p 146.25p 148793
09/11/2017 148.50p 148.60p 146.00p 146.00p 206795
08/11/2017 148.50p 148.50p 147.00p 147.00p 94723
07/11/2017 148.50p 148.50p 146.25p 146.25p 152123
06/11/2017 147.00p 147.00p 145.00p 145.50p 104146
03/11/2017 146.75p 146.85p 144.75p 146.00p 125200
02/11/2017 143.00p 146.50p 142.06p 146.50p 529343
01/11/2017 141.50p 143.00p 141.20p 142.50p 211674
31/10/2017 141.00p 141.00p 138.00p 138.00p 139736
30/10/2017 138.25p 140.52p 138.01p 139.25p 192470
27/10/2017 136.25p 140.00p 136.25p 140.00p 106279
26/10/2017 137.00p 138.25p 136.55p 137.00p 115269
25/10/2017 140.00p 140.00p 136.00p 136.00p 298973
24/10/2017 140.50p 140.64p 138.00p 138.00p 92509
23/10/2017 140.00p 140.00p 138.26p 138.50p 253566
20/10/2017 139.00p 139.50p 136.25p 137.00p 133211
19/10/2017 138.75p 138.00p 135.93p 136.50p 32361
18/10/2017 138.75p 138.75p 136.00p 136.00p 45481
17/10/2017 138.00p 138.36p 136.00p 136.00p 127612
16/10/2017 136.00p 138.11p 135.25p 137.75p 139049
13/10/2017 136.00p 136.00p 134.63p 134.63p 132731
12/10/2017 131.00p 134.00p 129.50p 132.50p 14199
11/10/2017 129.25p 130.62p 129.25p 130.62p 29063
10/10/2017 128.50p 130.75p 128.50p 130.75p 16
09/10/2017 129.25p 130.50p 129.00p 130.50p 5087
06/10/2017 129.25p 130.00p 129.25p 130.00p 862
05/10/2017 130.00p 131.38p 130.00p 131.38p 6889
04/10/2017 130.00p 132.00p 130.00p 132.00p 14964
03/10/2017 130.00p 130.00p 129.00p 129.50p 14639
02/10/2017 128.00p 129.25p 123.50p 129.00p 23650
29/09/2017 127.75p 127.75p 127.75p 127.75p 176
28/09/2017 124.50p 126.25p 126.13p 126.25p 32875
27/09/2017 124.50p 128.50p 123.50p 126.13p 51197
26/09/2017 127.50p 127.50p 124.50p 124.50p 18685
25/09/2017 123.50p 125.50p 123.50p 125.50p 216
22/09/2017 128.50p 128.75p 126.63p 126.63p 3807
21/09/2017 124.00p 127.50p 124.00p 127.50p 118
20/09/2017 127.00p 127.00p 126.25p 126.25p 14263
19/09/2017 124.50p 125.00p 124.50p 125.00p 33790
18/09/2017 125.00p 125.75p 124.50p 124.50p 11149
15/09/2017 121.00p 124.50p 121.00p 124.50p 1919
14/09/2017 123.75p 123.75p 121.75p 123.25p 8165
13/09/2017 123.50p 125.75p 123.50p 125.75p 1136
12/09/2017 125.00p 127.00p 125.00p 126.00p 262
11/09/2017 125.25p 127.25p 125.25p 126.50p 17354
08/09/2017 123.75p 126.00p 123.75p 126.00p 143798
07/09/2017 122.00p 124.50p 121.25p 123.87p 3160
06/09/2017 121.00p 121.88p 120.50p 121.88p 3090
05/09/2017 123.00p 123.00p 122.00p 122.00p 8242
04/09/2017 123.00p 126.00p 123.00p 123.00p 31488
01/09/2017 124.50p 125.50p 124.50p 124.87p 61920
31/08/2017 125.00p 126.00p 125.00p 126.00p 6749
30/08/2017 127.00p 127.00p 125.25p 125.25p 6013
29/08/2017 127.00p 127.00p 124.75p 124.75p 133
25/08/2017 124.25p 125.75p 124.25p 125.50p 11282
24/08/2017 122.75p 126.25p 122.75p 124.75p 1876
23/08/2017 125.00p 125.00p 123.25p 125.00p 4232
22/08/2017 122.75p 124.13p 122.75p 124.13p 1525
21/08/2017 122.50p 123.25p 122.50p 123.25p 1209
18/08/2017 124.00p 124.00p 123.13p 123.13p 4556
17/08/2017 124.75p 124.75p 122.00p 123.75p 1539
16/08/2017 122.00p 122.75p 122.00p 122.75p 130
15/08/2017 123.50p 123.75p 122.63p 122.63p 3739
14/08/2017 120.75p 120.75p 120.75p 120.75p 16082
11/08/2017 121.00p 124.00p 120.75p 124.00p 3999
10/08/2017 122.25p 122.87p 121.00p 122.87p 4120
09/08/2017 124.75p 124.75p 122.00p 124.75p 4386
08/08/2017 124.75p 124.75p 121.25p 123.25p 43319
07/08/2017 124.75p 124.75p 122.00p 122.00p 94
04/08/2017 125.25p 125.25p 123.00p 123.00p 21022
03/08/2017 125.25p 125.25p 121.75p 123.13p 13073
02/08/2017 121.75p 122.87p 121.75p 122.87p 1750
01/08/2017 122.00p 122.00p 121.75p 121.75p 5739
31/07/2017 123.25p 124.25p 121.50p 124.25p 2547
28/07/2017 122.00p 123.37p 122.00p 123.37p 9
27/07/2017 124.75p 124.75p 123.50p 123.50p 4285
26/07/2017 121.50p 122.00p 121.25p 122.00p 4784
25/07/2017 121.50p 124.00p 121.25p 121.50p 8080
24/07/2017 121.25p 124.75p 121.25p 124.75p 7626
21/07/2017 121.25p 122.50p 121.25p 122.50p 32884
20/07/2017 121.50p 122.00p 121.25p 121.25p 204
19/07/2017 120.50p 123.00p 120.25p 122.00p 50752
18/07/2017 123.00p 123.75p 121.00p 121.00p 53064
17/07/2017 122.25p 124.00p 122.25p 123.13p 48493
14/07/2017 121.25p 121.75p 121.00p 121.75p 8633
13/07/2017 121.25p 123.00p 121.00p 122.00p 356008
12/07/2017 121.00p 124.00p 121.00p 124.00p 2175
11/07/2017 124.00p 124.50p 120.00p 120.00p 34627
10/07/2017 124.00p 124.00p 121.75p 122.50p 5832
07/07/2017 123.50p 123.50p 122.50p 122.50p 1270
06/07/2017 124.00p 124.00p 123.75p 123.75p 10406
05/07/2017 124.50p 124.50p 122.87p 122.87p 13916
04/07/2017 123.75p 123.75p 122.63p 122.63p 2649
03/07/2017 126.50p 126.50p 122.50p 125.50p 8006
30/06/2017 122.75p 126.00p 122.75p 124.00p 9985
29/06/2017 127.25p 127.25p 124.50p 124.63p 31508
28/06/2017 123.50p 126.00p 123.50p 124.00p 31378
27/06/2017 126.75p 127.00p 126.25p 126.25p 3854
26/06/2017 126.75p 126.75p 122.75p 123.00p 6191
23/06/2017 125.25p 126.75p 124.00p 126.00p 15230
22/06/2017 127.75p 128.00p 126.00p 126.00p 10120
21/06/2017 126.50p 126.50p 125.00p 125.00p 3226
20/06/2017 123.00p 128.00p 123.00p 125.50p 16726
19/06/2017 123.50p 127.25p 121.75p 123.50p 13929
16/06/2017 119.75p 130.00p 119.75p 123.50p 1156075
15/06/2017 121.75p 123.33p 119.75p 119.75p 84243
14/06/2017 122.00p 124.00p 121.00p 121.75p 82670
13/06/2017 121.75p 122.00p 119.75p 122.00p 60565
12/06/2017 119.25p 121.50p 117.50p 121.50p 93440
09/06/2017 119.75p 122.00p 118.75p 120.50p 196194
08/06/2017 118.00p 119.00p 116.75p 119.00p 21296
07/06/2017 115.75p 117.53p 115.75p 117.12p 36571
06/06/2017 116.25p 117.50p 115.75p 117.12p 91095
05/06/2017 116.25p 117.75p 116.25p 116.25p 62647
02/06/2017 115.50p 118.75p 115.45p 116.00p 154873
01/06/2017 112.25p 115.00p 112.25p 115.00p 37491
31/05/2017 111.75p 114.50p 111.75p 114.50p 61078
30/05/2017 114.00p 114.00p 111.50p 112.87p 30656
26/05/2017 113.00p 113.00p 111.00p 112.37p 16312
25/05/2017 110.50p 113.00p 110.50p 112.37p 181282
24/05/2017 113.00p 113.00p 110.96p 111.87p 13299
23/05/2017 113.00p 113.13p 110.44p 111.00p 37320
22/05/2017 112.00p 112.75p 111.42p 112.00p 54782
19/05/2017 108.00p 111.37p 108.00p 111.00p 95542
18/05/2017 109.00p 110.50p 108.19p 108.25p 43805
17/05/2017 109.50p 112.50p 109.50p 111.75p 1621
16/05/2017 112.50p 112.50p 109.75p 110.75p 26946
15/05/2017 111.00p 112.50p 110.75p 111.87p 43725
12/05/2017 112.25p 112.50p 109.75p 112.37p 47840
11/05/2017 109.75p 112.00p 109.75p 110.87p 56727
10/05/2017 110.75p 111.75p 110.19p 111.75p 28173
09/05/2017 108.50p 110.25p 108.50p 109.63p 9472
08/05/2017 109.75p 110.50p 107.75p 109.88p 43351
05/05/2017 106.75p 108.00p 106.75p 108.00p 18470
04/05/2017 106.00p 108.00p 106.00p 106.00p 24241
03/05/2017 107.00p 107.50p 106.00p 106.00p 28748
02/05/2017 106.50p 110.00p 106.00p 110.00p 54452
28/04/2017 106.75p 107.40p 106.50p 107.25p 10753
27/04/2017 106.50p 107.55p 106.50p 106.50p 6892
26/04/2017 107.75p 108.00p 106.75p 107.50p 24393
25/04/2017 108.00p 108.00p 105.79p 107.12p 62934
24/04/2017 107.75p 110.00p 106.50p 107.62p 32396
21/04/2017 106.25p 107.50p 106.25p 107.50p 11150
20/04/2017 106.25p 107.50p 105.00p 107.00p 27799
19/04/2017 106.25p 107.50p 106.25p 106.75p 16572
18/04/2017 108.25p 108.75p 105.22p 106.88p 105241
13/04/2017 107.75p 109.50p 107.25p 108.50p 29562
12/04/2017 107.75p 110.00p 107.50p 109.75p 74009
11/04/2017 107.75p 110.00p 107.75p 109.63p 117928
10/04/2017 107.50p 110.25p 107.50p 109.00p 16743
07/04/2017 110.25p 110.25p 108.20p 109.00p 40292
06/04/2017 110.25p 110.25p 108.00p 108.00p 81630
05/04/2017 109.25p 110.75p 109.00p 110.75p 45307
04/04/2017 110.00p 112.25p 109.03p 110.13p 82622
03/04/2017 108.25p 110.50p 108.25p 110.50p 42004
31/03/2017 109.75p 111.00p 107.90p 110.50p 117185
30/03/2017 110.00p 110.00p 109.00p 109.00p 73955
29/03/2017 110.00p 110.00p 107.87p 109.50p 59918
28/03/2017 109.00p 109.00p 108.00p 108.50p 32947
27/03/2017 109.00p 109.50p 107.26p 108.12p 34895
24/03/2017 109.00p 109.89p 107.50p 108.88p 99566

*Close Price adjusted for both dividends and splits