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
25/08/2015 73.75p 78.61p 73.75p 76.63p 109124
24/08/2015 73.00p 77.00p 73.00p 74.00p 115162
21/08/2015 80.00p 82.34p 79.90p 80.62p 98492
20/08/2015 83.65p 85.75p 83.00p 84.50p 68072
19/08/2015 86.00p 86.00p 84.25p 84.75p 59349
18/08/2015 86.75p 86.75p 85.08p 85.50p 23315
17/08/2015 86.25p 86.62p 84.75p 85.75p 70232
14/08/2015 84.00p 86.74p 83.75p 84.50p 266231
13/08/2015 86.50p 86.50p 84.72p 85.25p 61374
12/08/2015 85.25p 86.00p 83.75p 86.00p 14040
11/08/2015 86.50p 86.50p 85.62p 85.62p 17728
10/08/2015 86.50p 86.50p 85.75p 86.50p 28191
07/08/2015 84.75p 85.63p 84.75p 85.62p 17607
06/08/2015 85.75p 86.25p 84.77p 86.25p 94515
05/08/2015 83.75p 83.75p 83.75p 83.75p 1285
04/08/2015 85.75p 85.75p 83.22p 84.38p 11201
03/08/2015 85.75p 85.75p 83.00p 83.00p 46935
31/07/2015 83.69p 85.00p 83.50p 85.00p 17788
30/07/2015 83.50p 84.50p 83.50p 84.00p 7440
29/07/2015 83.56p 84.49p 83.56p 83.75p 11935
28/07/2015 84.50p 85.34p 83.19p 84.75p 45638
27/07/2015 85.50p 85.50p 84.38p 84.38p 540
24/07/2015 84.40p 84.63p 84.40p 84.63p 2870
23/07/2015 85.75p 85.75p 84.19p 84.50p 19747
22/07/2015 85.75p 85.75p 84.00p 84.25p 3149
21/07/2015 84.63p 85.61p 84.63p 85.12p 48730
20/07/2015 85.25p 85.25p 84.00p 84.63p 36298
17/07/2015 85.00p 85.50p 84.63p 84.63p 5426
16/07/2015 84.06p 84.63p 84.06p 84.63p 1000
15/07/2015 83.50p 83.50p 83.00p 83.00p 19072
14/07/2015 83.50p 84.63p 83.50p 83.50p 12538
13/07/2015 84.75p 85.00p 83.25p 83.25p 31939
10/07/2015 84.50p 84.50p 83.50p 84.50p 1037734
09/07/2015 83.50p 84.39p 83.02p 83.50p 19576
08/07/2015 83.50p 83.50p 81.02p 83.25p 32232
07/07/2015 84.00p 84.63p 83.50p 83.50p 11154
06/07/2015 83.25p 84.69p 82.00p 84.00p 17224
03/07/2015 86.00p 86.00p 85.00p 85.00p 542
02/07/2015 84.00p 85.31p 84.00p 85.00p 1874
01/07/2015 84.00p 85.50p 84.00p 84.00p 2451
30/06/2015 85.00p 86.00p 83.38p 84.00p 43264
29/06/2015 82.50p 84.00p 82.00p 84.00p 76407
26/06/2015 84.50p 84.75p 84.50p 84.75p 3254
25/06/2015 86.00p 86.20p 84.50p 84.50p 14113
24/06/2015 88.00p 88.00p 84.00p 87.00p 43937
23/06/2015 86.75p 87.50p 85.50p 87.25p 8476
22/06/2015 84.75p 86.00p 84.50p 86.00p 24179
19/06/2015 84.50p 85.00p 82.75p 85.00p 51263
18/06/2015 83.25p 83.25p 82.50p 82.50p 16222
17/06/2015 84.75p 85.16p 83.00p 84.00p 1091094
16/06/2015 85.25p 86.37p 85.00p 86.37p 0
15/06/2015 85.25p 86.50p 85.00p 85.00p 22969
12/06/2015 85.75p 88.00p 85.75p 86.87p 10786
11/06/2015 86.75p 87.98p 86.25p 87.75p 33868
10/06/2015 87.00p 88.25p 85.50p 88.00p 3812682
09/06/2015 85.75p 86.86p 85.50p 85.50p 14290
08/06/2015 87.50p 87.94p 86.87p 86.87p 8609
05/06/2015 86.25p 87.75p 86.00p 87.75p 3061946
04/06/2015 87.50p 87.75p 86.56p 87.75p 39776
03/06/2015 86.75p 87.27p 86.75p 87.25p 20078
02/06/2015 87.25p 87.75p 85.76p 87.75p 27114
01/06/2015 87.00p 87.05p 86.00p 86.00p 84888
29/05/2015 85.75p 86.61p 85.50p 85.50p 57319
28/05/2015 86.30p 86.30p 85.42p 86.00p 54517
27/05/2015 87.00p 87.00p 85.62p 86.00p 20601
26/05/2015 86.75p 87.00p 85.42p 87.00p 64176
22/05/2015 85.25p 86.05p 84.50p 84.75p 109417
21/05/2015 87.00p 86.50p 85.87p 85.87p 0
20/05/2015 87.00p 87.00p 85.70p 86.50p 5298
19/05/2015 85.25p 87.00p 84.50p 87.00p 69247
18/05/2015 85.00p 85.25p 83.88p 85.25p 36804
15/05/2015 82.50p 83.63p 82.50p 82.50p 7384
14/05/2015 82.00p 83.40p 81.75p 81.75p 41912
13/05/2015 81.75p 81.75p 81.50p 81.50p 5079
12/05/2015 82.25p 84.25p 82.25p 83.00p 12900
11/05/2015 85.25p 85.25p 82.75p 82.75p 28742
08/05/2015 82.75p 84.25p 82.50p 83.38p 31249
07/05/2015 83.25p 84.75p 82.50p 82.50p 47098
06/05/2015 83.25p 85.00p 83.25p 84.75p 15612
05/05/2015 83.50p 85.00p 82.75p 85.00p 147053
01/05/2015 83.50p 84.25p 83.25p 83.25p 9920
30/04/2015 83.75p 84.85p 83.00p 83.00p 165822
29/04/2015 85.50p 87.93p 84.50p 84.50p 46073
28/04/2015 86.25p 87.51p 85.50p 85.50p 71334
27/04/2015 87.75p 88.00p 86.50p 86.75p 108307
24/04/2015 86.25p 87.00p 86.25p 86.25p 42927
23/04/2015 86.00p 86.50p 86.00p 86.25p 61663
22/04/2015 86.25p 86.50p 86.00p 86.25p 102736
21/04/2015 86.00p 86.50p 86.00p 86.25p 52102
20/04/2015 87.00p 87.00p 86.00p 86.25p 34617
17/04/2015 86.00p 86.50p 86.00p 86.50p 242545
16/04/2015 87.00p 87.00p 86.00p 86.50p 5384
15/04/2015 86.00p 87.00p 86.00p 86.50p 26944
14/04/2015 86.50p 87.00p 86.00p 86.50p 42843
13/04/2015 86.50p 86.75p 86.15p 86.75p 50472
10/04/2015 85.75p 86.02p 85.25p 86.00p 104292
09/04/2015 85.75p 85.75p 84.75p 85.50p 34384
08/04/2015 85.00p 85.00p 84.25p 84.75p 23852
07/04/2015 84.00p 85.12p 84.00p 84.25p 79301
02/04/2015 83.00p 84.00p 83.00p 84.00p 82641
01/04/2015 83.25p 84.50p 82.75p 83.50p 106743
31/03/2015 84.75p 84.75p 83.00p 83.00p 50292
30/03/2015 84.75p 85.00p 82.75p 82.75p 40277
27/03/2015 82.50p 83.55p 82.50p 82.50p 155693
26/03/2015 82.75p 83.75p 82.41p 83.25p 114291
25/03/2015 84.25p 85.36p 83.50p 83.50p 3737063
24/03/2015 84.25p 85.55p 84.00p 85.50p 818576
23/03/2015 85.00p 85.44p 83.50p 84.50p 36214
20/03/2015 83.75p 84.13p 83.00p 83.00p 47242
19/03/2015 84.00p 84.75p 83.50p 84.00p 53369
18/03/2015 83.75p 84.00p 83.00p 84.00p 350727
17/03/2015 83.25p 84.00p 81.75p 82.50p 148565
16/03/2015 80.50p 83.25p 80.50p 82.50p 154072
13/03/2015 81.25p 81.63p 80.00p 81.12p 160041
12/03/2015 78.75p 81.02p 78.50p 80.75p 121776
11/03/2015 78.00p 79.00p 76.85p 79.00p 41688
10/03/2015 76.75p 78.00p 76.75p 78.00p 127830
09/03/2015 78.00p 78.00p 77.00p 77.50p 40838
06/03/2015 78.00p 78.00p 76.73p 77.00p 88911
05/03/2015 77.00p 77.00p 75.88p 76.50p 42604
04/03/2015 75.50p 76.50p 75.50p 75.50p 35904
03/03/2015 75.75p 77.00p 75.50p 75.50p 51111
02/03/2015 76.00p 76.94p 75.50p 75.50p 68707
27/02/2015 76.00p 77.13p 75.75p 76.00p 72229
26/02/2015 76.50p 76.63p 75.75p 76.63p 41481
25/02/2015 75.00p 76.50p 75.00p 76.50p 10005
24/02/2015 75.00p 75.50p 75.00p 75.00p 79696
23/02/2015 75.00p 76.25p 74.50p 74.50p 41796
20/02/2015 74.50p 75.38p 74.25p 75.00p 30828
19/02/2015 74.00p 75.00p 74.00p 74.00p 108449
18/02/2015 74.44p 74.50p 73.50p 74.50p 9279
17/02/2015 74.50p 75.00p 73.00p 73.50p 230851
16/02/2015 75.75p 76.00p 74.25p 76.00p 16445
13/02/2015 74.75p 75.00p 74.25p 74.25p 74722
12/02/2015 75.00p 76.00p 74.00p 74.00p 60839
11/02/2015 74.50p 75.00p 73.77p 75.00p 85187
10/02/2015 74.00p 75.25p 74.00p 74.50p 50629
09/02/2015 74.50p 75.50p 74.00p 75.00p 70018
06/02/2015 77.25p 77.25p 74.50p 75.50p 90397
05/02/2015 75.25p 75.25p 75.00p 75.00p 7022
04/02/2015 76.00p 76.65p 75.50p 75.50p 30050
03/02/2015 77.00p 77.00p 75.50p 77.00p 30890
02/02/2015 77.50p 77.50p 75.38p 76.50p 52942
30/01/2015 77.50p 77.50p 76.00p 76.00p 3431
29/01/2015 74.75p 76.13p 74.50p 74.50p 48989
28/01/2015 77.25p 77.25p 75.50p 76.75p 85827
27/01/2015 77.00p 77.00p 75.00p 76.50p 60954
26/01/2015 77.00p 77.00p 74.75p 76.00p 122191
23/01/2015 75.00p 76.50p 75.00p 76.50p 201881
22/01/2015 75.00p 76.00p 75.00p 75.38p 13315
21/01/2015 76.00p 76.00p 74.12p 76.00p 30861
20/01/2015 75.00p 76.00p 73.25p 76.00p 10347
19/01/2015 73.25p 74.13p 72.76p 73.00p 86478
16/01/2015 72.75p 72.96p 72.75p 72.75p 15056
15/01/2015 73.00p 74.50p 72.70p 74.25p 11103
14/01/2015 72.00p 72.38p 72.00p 72.38p 6077
13/01/2015 72.75p 73.50p 72.69p 73.25p 28203
12/01/2015 73.00p 73.87p 72.13p 72.38p 9783
09/01/2015 72.25p 74.25p 72.00p 72.00p 9618
08/01/2015 73.50p 73.50p 73.00p 73.12p 2184
07/01/2015 72.50p 73.00p 71.50p 72.75p 29820
06/01/2015 70.75p 72.25p 70.75p 72.13p 7089
05/01/2015 71.75p 73.20p 71.25p 71.25p 76743
02/01/2015 71.25p 71.77p 71.00p 71.00p 3020
31/12/2014 71.75p 72.00p 71.50p 72.00p 4352
30/12/2014 71.25p 71.75p 71.25p 71.50p 5857
29/12/2014 73.00p 73.00p 71.25p 73.00p 2144
24/12/2014 73.00p 73.00p 72.50p 72.50p 999
23/12/2014 73.00p 73.00p 71.50p 72.75p 14795
22/12/2014 72.75p 72.75p 71.50p 72.13p 21484
19/12/2014 73.00p 73.00p 71.25p 72.75p 15496
18/12/2014 72.25p 72.25p 70.50p 70.50p 6569
17/12/2014 70.75p 71.00p 69.50p 71.00p 36896
16/12/2014 70.00p 70.00p 70.00p 70.00p 38594
15/12/2014 69.75p 71.00p 68.79p 69.00p 101121
12/12/2014 71.75p 71.75p 69.82p 71.00p 33353
11/12/2014 69.75p 72.25p 69.75p 72.13p 92169
10/12/2014 71.75p 71.75p 71.50p 71.75p 217
09/12/2014 71.00p 72.53p 70.38p 71.75p 58773
08/12/2014 71.50p 71.65p 71.50p 71.50p 11294
05/12/2014 71.50p 72.25p 71.50p 72.25p 16366
04/12/2014 71.50p 72.25p 71.50p 72.25p 22
03/12/2014 71.00p 72.13p 71.00p 72.13p 13848
02/12/2014 69.50p 72.00p 69.50p 72.00p 25240
01/12/2014 70.00p 70.25p 68.50p 68.50p 95135
28/11/2014 71.50p 71.59p 69.78p 70.75p 60943
27/11/2014 70.25p 72.50p 70.00p 71.50p 11500
26/11/2014 70.75p 72.50p 70.10p 71.13p 57040
25/11/2014 70.25p 71.75p 70.25p 71.25p 41535
24/11/2014 71.75p 71.75p 70.75p 71.38p 4355
21/11/2014 70.38p 71.75p 70.00p 71.75p 42550
20/11/2014 70.75p 71.13p 69.50p 70.38p 95232
19/11/2014 72.50p 72.50p 71.00p 71.63p 36454
18/11/2014 72.00p 72.00p 70.25p 70.88p 32755
17/11/2014 69.25p 69.50p 68.50p 68.75p 164676
14/11/2014 72.00p 72.00p 71.04p 71.50p 29901
13/11/2014 71.06p 71.75p 71.06p 71.75p 4000
12/11/2014 71.75p 72.25p 71.25p 71.25p 52721
11/11/2014 71.75p 72.00p 71.50p 71.50p 9428
10/11/2014 70.75p 72.60p 70.50p 70.75p 131565

*Close Price adjusted for both dividends and splits