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
11/02/2025 181.50p 182.50p 180.78p 182.00p 129034
10/02/2025 179.00p 181.00p 178.00p 180.50p 108022
07/02/2025 178.00p 178.50p 177.10p 178.50p 70613
06/02/2025 177.00p 179.00p 175.66p 179.00p 138704
05/02/2025 174.00p 174.88p 174.00p 174.50p 51459
04/02/2025 172.50p 175.50p 172.50p 175.50p 95708
03/02/2025 173.00p 175.00p 173.00p 173.00p 47855
31/01/2025 178.00p 178.00p 176.50p 177.50p 79052
30/01/2025 176.00p 177.50p 176.00p 177.00p 97096
29/01/2025 174.50p 176.00p 174.50p 175.00p 115362
28/01/2025 174.50p 175.76p 172.00p 173.50p 70771
27/01/2025 174.00p 174.50p 172.50p 172.50p 153190
24/01/2025 175.50p 176.00p 175.50p 175.50p 56245
23/01/2025 174.00p 175.13p 174.00p 175.00p 249431
22/01/2025 172.50p 173.50p 172.50p 173.50p 63312
21/01/2025 169.50p 172.50p 169.50p 172.00p 331156
20/01/2025 173.00p 176.00p 170.12p 170.50p 228123
17/01/2025 175.50p 175.50p 171.51p 172.00p 299644
16/01/2025 171.50p 173.09p 171.50p 173.00p 82995
15/01/2025 170.00p 175.00p 170.00p 170.50p 34203
14/01/2025 170.00p 170.75p 169.00p 169.50p 229831
13/01/2025 170.50p 174.50p 169.50p 172.00p 194088
10/01/2025 172.50p 173.00p 170.05p 171.00p 161087
09/01/2025 173.00p 173.00p 172.01p 173.00p 48641
08/01/2025 171.50p 175.50p 171.50p 173.00p 85543
07/01/2025 175.00p 176.40p 173.00p 174.00p 207200
06/01/2025 177.50p 177.50p 173.50p 174.00p 110842
03/01/2025 174.50p 175.40p 173.50p 173.50p 34078
02/01/2025 175.00p 175.50p 171.68p 175.00p 53502
31/12/2024 173.00p 175.00p 173.00p 174.50p 113295
30/12/2024 173.50p 173.50p 172.00p 173.00p 172255
27/12/2024 173.50p 174.50p 171.01p 174.00p 139035
24/12/2024 171.50p 173.50p 171.02p 172.00p 52701
23/12/2024 170.00p 172.00p 168.00p 171.00p 276090
20/12/2024 168.00p 168.50p 165.95p 168.50p 102844
19/12/2024 170.00p 170.00p 166.50p 168.00p 111010
18/12/2024 169.50p 170.40p 169.50p 169.50p 194562
17/12/2024 172.50p 172.50p 169.00p 169.50p 316060
16/12/2024 170.00p 172.50p 168.50p 168.50p 269873
13/12/2024 170.00p 171.00p 170.00p 170.00p 104572
12/12/2024 171.00p 172.00p 170.07p 171.00p 169274
11/12/2024 172.00p 172.00p 170.00p 171.00p 221035
10/12/2024 172.00p 172.50p 170.50p 171.00p 122281
09/12/2024 171.50p 172.50p 168.00p 170.50p 182990
06/12/2024 170.00p 170.50p 169.62p 170.00p 34944
05/12/2024 167.50p 172.00p 167.50p 171.00p 60868
04/12/2024 170.00p 171.56p 169.50p 170.00p 123833
03/12/2024 170.50p 172.00p 168.36p 170.50p 50372
02/12/2024 167.00p 168.00p 166.00p 167.50p 104452
29/11/2024 164.00p 167.00p 164.00p 165.00p 99576
28/11/2024 165.00p 165.50p 163.00p 165.00p 184079
27/11/2024 164.50p 164.50p 162.50p 163.50p 112710
26/11/2024 163.50p 165.50p 163.00p 164.00p 234349
25/11/2024 163.50p 165.00p 163.24p 164.50p 76245
22/11/2024 160.50p 163.50p 160.22p 163.50p 43186
21/11/2024 160.50p 160.50p 159.02p 160.00p 206272
20/11/2024 159.00p 159.60p 158.00p 159.50p 127191
19/11/2024 159.50p 160.00p 158.50p 159.50p 224287
18/11/2024 158.50p 158.74p 157.05p 157.50p 236758
15/11/2024 157.00p 158.00p 157.00p 157.00p 195446
14/11/2024 155.50p 157.89p 155.50p 157.00p 156361
13/11/2024 155.50p 157.50p 153.88p 157.50p 278550
12/11/2024 157.00p 157.25p 155.00p 157.25p 36515
11/11/2024 156.50p 157.50p 155.00p 157.25p 81085
08/11/2024 155.50p 156.34p 153.21p 156.00p 86038
07/11/2024 153.50p 158.00p 153.50p 155.50p 153804
06/11/2024 155.50p 157.50p 155.00p 156.00p 110201
05/11/2024 154.00p 155.50p 153.92p 155.50p 39730
04/11/2024 153.00p 155.00p 151.50p 155.00p 115940
01/11/2024 153.00p 154.05p 152.60p 153.50p 118722
31/10/2024 154.50p 155.00p 153.00p 154.00p 117826
30/10/2024 154.50p 155.00p 153.50p 154.50p 107411
29/10/2024 152.00p 154.50p 151.50p 152.50p 155483
28/10/2024 153.50p 156.00p 151.20p 152.50p 103625
25/10/2024 153.00p 153.75p 151.00p 152.50p 205918
24/10/2024 156.00p 156.00p 151.09p 152.50p 225495
23/10/2024 154.00p 154.02p 151.02p 152.50p 740628
22/10/2024 156.00p 156.00p 154.00p 154.50p 416835
21/10/2024 162.00p 162.00p 156.11p 156.50p 561280
18/10/2024 160.50p 161.50p 158.26p 159.00p 940853
17/10/2024 160.50p 162.50p 160.00p 161.00p 200023
16/10/2024 161.00p 162.74p 160.00p 161.50p 62054
15/10/2024 163.50p 164.00p 160.00p 160.50p 290918
14/10/2024 162.00p 163.00p 160.50p 163.00p 111350
11/10/2024 164.50p 166.25p 162.50p 163.50p 206310
10/10/2024 163.50p 164.36p 163.00p 163.50p 425370
09/10/2024 164.00p 165.00p 163.00p 164.00p 142923
08/10/2024 163.00p 166.00p 163.00p 164.50p 105231
07/10/2024 166.00p 167.55p 165.00p 165.00p 106283
04/10/2024 157.00p 167.00p 157.00p 165.00p 94423
03/10/2024 161.00p 164.50p 159.95p 164.00p 72077
02/10/2024 163.50p 164.58p 163.00p 164.00p 118381
01/10/2024 165.50p 167.50p 164.50p 164.50p 290423
30/09/2024 163.50p 167.89p 160.99p 165.50p 190725
27/09/2024 160.00p 165.50p 160.00p 164.00p 484718
26/09/2024 163.00p 165.00p 162.50p 163.00p 1071266
25/09/2024 160.50p 162.50p 160.50p 161.00p 278854
24/09/2024 164.50p 165.50p 160.81p 162.00p 2788781
23/09/2024 167.00p 168.00p 166.00p 166.00p 222169
20/09/2024 165.00p 167.00p 165.00p 166.00p 292356
19/09/2024 165.50p 169.50p 164.60p 163.50p 11257
18/09/2024 164.00p 165.50p 162.50p 163.50p 87350
17/09/2024 164.50p 165.00p 163.65p 164.00p 141691
16/09/2024 165.00p 168.00p 164.00p 165.50p 1602855
13/09/2024 165.50p 166.75p 164.75p 165.00p 65100
12/09/2024 166.50p 166.50p 164.50p 165.00p 318993
11/09/2024 164.00p 164.98p 162.00p 163.00p 133646
10/09/2024 163.00p 165.00p 163.00p 164.50p 72068
09/09/2024 163.00p 165.00p 162.31p 163.50p 99094
06/09/2024 165.00p 166.08p 161.49p 162.00p 170600
05/09/2024 165.50p 166.59p 165.00p 165.50p 209759
04/09/2024 168.00p 168.00p 165.00p 165.50p 533079
03/09/2024 171.00p 171.50p 170.50p 171.50p 245063
02/09/2024 171.50p 173.50p 170.50p 171.00p 230902
30/08/2024 172.00p 172.50p 171.55p 172.00p 112292
29/08/2024 170.50p 171.50p 169.50p 170.75p 243301
28/08/2024 170.00p 170.50p 168.82p 170.00p 322525
27/08/2024 169.50p 170.00p 168.00p 169.50p 625638
23/08/2024 171.50p 171.50p 168.38p 169.50p 347010
22/08/2024 171.00p 171.85p 169.50p 169.50p 107589
21/08/2024 170.50p 172.77p 169.50p 169.50p 94784
20/08/2024 172.00p 173.20p 170.00p 170.00p 167272
19/08/2024 169.00p 172.00p 169.00p 169.50p 125832
16/08/2024 166.50p 169.50p 166.50p 169.50p 348340
15/08/2024 164.50p 166.00p 164.00p 165.00p 454701
14/08/2024 163.50p 165.00p 163.00p 163.50p 321554
13/08/2024 161.50p 163.50p 160.81p 162.50p 376877
12/08/2024 160.50p 160.68p 158.50p 160.50p 111066
09/08/2024 159.00p 160.00p 158.12p 159.00p 153791
08/08/2024 158.50p 160.00p 157.33p 158.50p 193204
07/08/2024 159.00p 159.50p 157.00p 157.50p 137842
06/08/2024 156.00p 160.61p 148.79p 155.50p 482826
05/08/2024 152.00p 156.00p 144.10p 154.00p 668842
02/08/2024 168.00p 168.00p 159.50p 160.50p 368191
01/08/2024 171.50p 172.50p 171.00p 172.50p 198571
31/07/2024 169.00p 176.00p 169.00p 175.00p 172266
30/07/2024 167.50p 169.00p 167.50p 168.50p 216059
29/07/2024 167.00p 171.00p 165.68p 168.50p 176786
26/07/2024 171.00p 171.00p 165.50p 166.50p 83185
25/07/2024 169.50p 170.70p 166.70p 167.50p 196665
24/07/2024 172.00p 174.00p 170.50p 170.50p 47319
23/07/2024 174.00p 175.00p 173.05p 173.50p 381778
22/07/2024 177.00p 177.50p 175.05p 176.00p 295240
19/07/2024 172.50p 178.00p 171.32p 175.00p 336050
18/07/2024 177.50p 180.00p 177.30p 178.00p 162871
17/07/2024 179.00p 179.50p 178.50p 179.50p 53373
16/07/2024 180.00p 180.27p 178.13p 179.00p 64280
15/07/2024 178.00p 180.00p 178.00p 180.00p 47082
12/07/2024 176.50p 180.00p 176.50p 179.50p 151371
11/07/2024 177.50p 179.00p 176.50p 178.00p 152297
10/07/2024 175.00p 177.50p 175.00p 177.00p 70951
09/07/2024 174.50p 176.50p 174.50p 175.00p 181345
08/07/2024 174.00p 175.00p 173.50p 173.50p 203497
05/07/2024 173.50p 174.00p 173.00p 173.75p 219116
04/07/2024 173.00p 173.69p 172.00p 173.00p 243629
03/07/2024 173.00p 173.85p 171.63p 172.00p 183649
02/07/2024 172.00p 173.00p 172.00p 172.00p 166911
01/07/2024 173.50p 175.00p 172.00p 172.00p 108965
28/06/2024 173.00p 174.00p 172.50p 173.50p 143622
27/06/2024 172.00p 173.88p 172.00p 173.00p 157165
26/06/2024 172.00p 172.50p 171.22p 172.50p 777699
25/06/2024 171.00p 173.00p 170.50p 172.00p 442961
24/06/2024 170.00p 171.50p 169.00p 170.50p 125544
21/06/2024 169.50p 173.00p 169.50p 170.00p 249350
20/06/2024 170.50p 171.70p 169.50p 169.50p 147226
19/06/2024 172.00p 172.00p 169.00p 169.50p 688973
18/06/2024 170.00p 171.50p 169.50p 170.00p 66877
17/06/2024 171.50p 171.50p 169.50p 169.50p 300925
14/06/2024 172.50p 172.78p 171.00p 171.50p 509568
13/06/2024 173.00p 174.50p 171.00p 171.00p 132948
12/06/2024 173.50p 174.00p 172.00p 174.00p 137820
11/06/2024 175.00p 175.00p 171.50p 172.50p 75554
10/06/2024 171.50p 174.48p 171.00p 172.50p 2556834
07/06/2024 175.50p 176.00p 172.00p 173.00p 63200
06/06/2024 173.00p 174.00p 172.00p 172.00p 140701
05/06/2024 173.50p 175.50p 173.50p 174.00p 136740
04/06/2024 175.00p 176.28p 174.27p 174.50p 190042
03/06/2024 174.50p 176.50p 174.00p 175.00p 149550
31/05/2024 172.50p 174.50p 172.50p 174.00p 110601
30/05/2024 169.00p 171.00p 167.83p 171.00p 119653
29/05/2024 171.00p 171.00p 168.00p 169.50p 94726
28/05/2024 172.00p 174.62p 171.00p 171.50p 322534
24/05/2024 172.00p 174.62p 171.50p 172.00p 132421
23/05/2024 173.00p 174.00p 171.00p 171.50p 243951
22/05/2024 173.00p 175.00p 172.50p 175.00p 71558
21/05/2024 177.00p 177.00p 174.63p 176.50p 20778
20/05/2024 175.50p 177.00p 175.50p 177.00p 143709
17/05/2024 174.50p 176.50p 174.00p 175.50p 172775
16/05/2024 176.00p 176.00p 175.00p 175.50p 404019
15/05/2024 177.00p 177.00p 173.50p 174.00p 170974
14/05/2024 177.00p 177.74p 176.00p 177.00p 144572
13/05/2024 176.50p 180.00p 176.50p 177.50p 225915
10/05/2024 178.00p 179.75p 174.97p 177.50p 93124
09/05/2024 177.00p 179.45p 177.00p 177.50p 178797
08/05/2024 177.00p 179.00p 176.50p 178.50p 254295
07/05/2024 180.00p 180.40p 176.24p 177.00p 204598
03/05/2024 176.00p 179.50p 176.00p 177.50p 97047
02/05/2024 175.00p 177.00p 173.56p 176.00p 232771
01/05/2024 175.00p 179.50p 173.83p 174.00p 284224
30/04/2024 175.00p 176.00p 174.00p 174.00p 114488

*Close Price adjusted for both dividends and splits