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
08/08/2019 151.00p 151.50p 149.80p 151.00p 68517
07/08/2019 149.00p 150.00p 147.25p 150.00p 209338
06/08/2019 149.00p 150.00p 145.17p 148.00p 129090
05/08/2019 150.00p 152.60p 145.25p 145.75p 79161
02/08/2019 153.00p 154.00p 148.50p 150.00p 209370
01/08/2019 153.00p 154.00p 151.00p 153.00p 34804
31/07/2019 153.40p 153.67p 152.42p 153.00p 41614
30/07/2019 154.00p 154.33p 151.20p 154.25p 98942
29/07/2019 152.50p 153.00p 149.10p 152.50p 92354
26/07/2019 150.00p 151.25p 149.33p 151.25p 58422
25/07/2019 150.00p 150.25p 149.17p 150.25p 69519
24/07/2019 148.50p 149.60p 148.50p 149.50p 67682
23/07/2019 147.00p 148.75p 144.71p 148.75p 74872
22/07/2019 144.00p 146.72p 144.00p 146.50p 38783
19/07/2019 146.61p 146.75p 145.80p 146.75p 28040
18/07/2019 145.50p 146.50p 143.64p 145.50p 114635
17/07/2019 147.50p 148.15p 147.25p 147.25p 34536
16/07/2019 149.50p 149.50p 147.78p 148.75p 32735
15/07/2019 147.00p 149.00p 147.00p 149.00p 16385
12/07/2019 147.00p 149.00p 147.00p 148.50p 39876
11/07/2019 149.00p 149.70p 147.82p 148.00p 796578
10/07/2019 147.00p 148.72p 147.00p 147.75p 49549
09/07/2019 148.00p 148.89p 147.50p 148.00p 48557
08/07/2019 148.50p 150.00p 148.50p 149.50p 85328
05/07/2019 149.00p 150.49p 149.00p 150.00p 55498
04/07/2019 151.00p 151.00p 148.10p 150.25p 44883
03/07/2019 147.50p 149.50p 144.60p 149.50p 122710
02/07/2019 144.00p 147.50p 144.00p 147.25p 140515
01/07/2019 144.00p 146.50p 144.00p 145.50p 70775
28/06/2019 142.50p 144.00p 140.00p 144.00p 46510
27/06/2019 143.50p 143.50p 141.40p 143.50p 83321
26/06/2019 142.12p 142.78p 141.82p 142.50p 52450
25/06/2019 141.50p 144.00p 141.10p 144.00p 43169
24/06/2019 142.00p 144.00p 142.00p 142.00p 95623
21/06/2019 142.50p 144.50p 140.50p 144.50p 120437
20/06/2019 143.00p 143.37p 142.30p 143.00p 45614
19/06/2019 143.00p 144.24p 140.50p 140.50p 155392
18/06/2019 142.00p 144.00p 140.85p 143.00p 139990
17/06/2019 142.00p 143.59p 141.00p 143.00p 109990
14/06/2019 141.00p 142.50p 141.00p 141.25p 79111
13/06/2019 141.50p 142.50p 141.00p 141.00p 24931
12/06/2019 142.00p 144.04p 141.62p 142.50p 17643
11/06/2019 142.50p 144.73p 142.50p 143.75p 98089
10/06/2019 140.50p 141.50p 139.98p 141.25p 33555
07/06/2019 140.50p 141.14p 139.16p 140.50p 40717
06/06/2019 138.77p 140.69p 138.77p 139.25p 34728
05/06/2019 139.73p 140.00p 138.52p 140.00p 24467
04/06/2019 140.00p 140.00p 137.66p 139.00p 231120
03/06/2019 139.90p 140.00p 138.00p 139.75p 213230
31/05/2019 139.00p 139.87p 138.00p 139.00p 46753
30/05/2019 139.00p 142.00p 138.88p 140.75p 63744
29/05/2019 140.00p 141.22p 139.87p 141.00p 42130
28/05/2019 143.00p 143.00p 142.00p 143.00p 65728
24/05/2019 144.00p 144.00p 140.50p 144.00p 50923
23/05/2019 141.00p 142.62p 141.00p 142.25p 53509
22/05/2019 141.00p 144.50p 141.00p 143.00p 20871
21/05/2019 142.50p 143.42p 141.00p 142.50p 33974
20/05/2019 142.00p 144.59p 141.00p 142.25p 69826
17/05/2019 143.00p 145.50p 142.50p 143.75p 53233
16/05/2019 143.31p 144.40p 142.51p 144.25p 107978
15/05/2019 141.41p 143.23p 141.28p 142.50p 33036
14/05/2019 142.88p 143.30p 141.28p 142.25p 38609
13/05/2019 144.50p 145.00p 141.30p 145.00p 67092
10/05/2019 143.50p 144.92p 141.75p 141.75p 45030
09/05/2019 143.00p 144.95p 141.00p 142.25p 54475
08/05/2019 145.00p 145.91p 144.36p 144.50p 34786
07/05/2019 146.50p 147.00p 144.46p 144.75p 112321
03/05/2019 147.00p 148.00p 145.54p 148.00p 93636
02/05/2019 145.50p 147.73p 145.15p 146.50p 40376
01/05/2019 146.50p 146.78p 145.00p 145.50p 43805
30/04/2019 143.50p 147.00p 143.50p 147.00p 110528
29/04/2019 146.00p 146.00p 143.50p 146.00p 121380
26/04/2019 144.50p 145.63p 144.00p 144.00p 56813
25/04/2019 144.00p 146.00p 144.00p 144.00p 46181
24/04/2019 143.50p 145.69p 143.50p 144.00p 46558
23/04/2019 143.00p 145.65p 142.88p 145.25p 161081
18/04/2019 143.00p 144.55p 143.00p 144.00p 89896
17/04/2019 141.00p 145.00p 141.00p 144.00p 134561
16/04/2019 140.00p 143.50p 138.70p 142.25p 258371
15/04/2019 140.00p 140.00p 137.50p 138.50p 184696
12/04/2019 138.50p 139.00p 136.83p 139.00p 177897
11/04/2019 138.50p 139.00p 137.63p 138.75p 59314
10/04/2019 139.50p 139.50p 137.00p 137.00p 68652
09/04/2019 138.00p 139.70p 137.00p 137.75p 79111
08/04/2019 140.00p 140.23p 137.33p 139.00p 105662
05/04/2019 139.50p 140.83p 139.00p 140.00p 70837
04/04/2019 141.00p 141.00p 138.50p 139.75p 124014
03/04/2019 138.50p 141.00p 137.50p 140.50p 108517
02/04/2019 138.50p 138.50p 137.00p 137.75p 219997
01/04/2019 138.50p 138.50p 136.00p 138.25p 2431436
29/03/2019 136.50p 138.00p 136.40p 136.50p 51624
28/03/2019 136.00p 137.87p 135.50p 135.50p 78201
27/03/2019 136.00p 138.25p 136.00p 136.50p 64638
26/03/2019 135.00p 138.41p 134.50p 135.50p 100384
25/03/2019 133.00p 135.50p 132.50p 134.25p 102698
22/03/2019 136.00p 139.00p 135.00p 135.50p 113825
21/03/2019 138.00p 138.50p 135.06p 137.00p 126605
20/03/2019 137.50p 137.50p 134.37p 136.00p 141335
19/03/2019 138.00p 138.00p 136.02p 137.00p 18138
18/03/2019 134.50p 137.50p 134.50p 137.50p 178350
15/03/2019 135.50p 136.50p 134.42p 135.00p 49574
14/03/2019 135.50p 137.00p 133.92p 134.50p 52510
13/03/2019 138.00p 138.00p 136.68p 138.00p 8522
12/03/2019 139.00p 139.25p 137.87p 139.00p 42685
11/03/2019 137.50p 139.30p 137.33p 137.50p 143597
08/03/2019 135.50p 136.50p 135.50p 136.25p 367436
07/03/2019 138.00p 139.50p 137.41p 138.00p 128609
06/03/2019 141.00p 141.00p 137.50p 137.50p 49648
05/03/2019 139.50p 140.00p 137.63p 139.75p 80745
04/03/2019 138.50p 138.58p 136.83p 137.00p 108521
01/03/2019 136.00p 138.25p 135.40p 136.75p 877223
28/02/2019 137.50p 137.65p 135.83p 137.50p 138659
27/02/2019 138.50p 139.50p 136.66p 137.25p 47300
26/02/2019 140.00p 140.00p 138.00p 138.00p 155279
25/02/2019 140.00p 140.50p 138.00p 139.75p 246955
22/02/2019 138.50p 139.00p 137.75p 138.50p 100527
21/02/2019 137.50p 138.50p 137.00p 138.00p 76518
20/02/2019 138.00p 139.00p 136.53p 137.00p 88739
19/02/2019 137.00p 138.02p 136.50p 137.00p 39204
18/02/2019 137.50p 137.50p 137.00p 137.00p 32703
15/02/2019 137.00p 137.00p 133.50p 136.25p 171697
14/02/2019 135.50p 136.50p 135.13p 136.50p 80514
13/02/2019 133.50p 136.50p 133.50p 134.50p 31236
12/02/2019 134.00p 134.00p 132.79p 134.00p 11479
11/02/2019 130.00p 133.00p 130.00p 131.75p 38837
08/02/2019 130.00p 131.50p 130.00p 131.00p 53883
07/02/2019 132.27p 134.11p 132.22p 133.00p 90835
06/02/2019 134.50p 135.00p 132.96p 133.00p 136050
05/02/2019 133.00p 134.29p 131.44p 133.75p 117695
04/02/2019 133.00p 134.00p 130.00p 132.25p 23548
01/02/2019 133.00p 133.00p 132.18p 132.25p 35668
31/01/2019 132.00p 132.50p 129.50p 132.00p 49208
30/01/2019 130.50p 130.50p 127.98p 130.50p 17694
29/01/2019 128.50p 131.00p 127.75p 131.00p 23243
28/01/2019 130.50p 130.50p 127.39p 128.00p 38554
25/01/2019 132.00p 132.00p 127.50p 128.75p 77381
24/01/2019 130.00p 131.50p 128.50p 128.75p 130633
23/01/2019 132.00p 132.95p 130.03p 130.25p 49162
22/01/2019 134.00p 135.26p 132.38p 132.75p 168689
21/01/2019 135.00p 135.97p 133.50p 134.75p 40787
18/01/2019 134.00p 134.30p 131.90p 132.50p 50007
17/01/2019 129.00p 131.54p 129.00p 129.50p 43012
16/01/2019 129.00p 134.00p 129.00p 130.50p 111703
15/01/2019 128.00p 129.50p 128.00p 129.50p 30488
14/01/2019 126.50p 129.00p 125.77p 128.50p 100891
11/01/2019 128.00p 128.50p 127.00p 128.25p 111827
10/01/2019 127.00p 128.50p 125.32p 128.50p 169959
09/01/2019 128.00p 128.99p 127.00p 127.00p 134842
08/01/2019 127.00p 128.50p 126.93p 127.00p 65689
07/01/2019 127.00p 129.97p 126.00p 126.00p 68177
04/01/2019 129.50p 129.50p 126.58p 128.00p 629678
03/01/2019 130.50p 130.50p 127.00p 127.00p 64053
02/01/2019 127.00p 131.00p 124.63p 131.00p 80120
31/12/2018 127.00p 128.50p 124.00p 127.00p 63218
28/12/2018 125.00p 127.63p 125.00p 125.00p 79263
27/12/2018 125.00p 127.50p 124.50p 127.00p 63596
24/12/2018 128.50p 128.50p 124.00p 125.50p 70938
21/12/2018 130.50p 130.50p 126.00p 130.00p 135070
20/12/2018 130.50p 130.75p 126.39p 130.50p 166751
19/12/2018 134.00p 134.00p 131.50p 134.00p 39307
18/12/2018 135.00p 135.00p 132.50p 134.00p 110424
17/12/2018 135.00p 137.60p 135.00p 135.50p 32853
14/12/2018 137.50p 137.50p 135.52p 137.50p 36147
13/12/2018 140.00p 140.30p 138.00p 140.00p 36023
12/12/2018 143.00p 143.00p 138.42p 140.25p 168874
11/12/2018 140.00p 141.50p 137.84p 141.00p 108624
10/12/2018 142.50p 143.00p 139.30p 142.00p 199115
07/12/2018 142.08p 142.08p 141.02p 141.75p 30565
06/12/2018 142.00p 142.00p 139.13p 141.50p 40111
05/12/2018 142.00p 142.50p 139.35p 142.50p 19206
04/12/2018 142.00p 144.00p 140.00p 143.00p 120859
03/12/2018 143.50p 144.00p 142.39p 144.00p 39747
30/11/2018 138.50p 141.74p 138.50p 141.00p 36210
29/11/2018 141.50p 141.50p 138.50p 139.75p 35634
28/11/2018 138.50p 140.00p 137.88p 140.00p 28008
27/11/2018 138.00p 138.00p 137.53p 138.00p 45827
26/11/2018 136.51p 138.59p 136.51p 137.75p 49534
23/11/2018 139.00p 139.00p 136.00p 136.50p 35153
22/11/2018 138.50p 139.54p 136.22p 136.50p 40165
21/11/2018 139.00p 139.00p 137.32p 139.00p 29437
20/11/2018 138.50p 138.50p 136.00p 136.50p 93426
19/11/2018 140.00p 140.00p 137.57p 139.00p 160966
16/11/2018 140.00p 140.45p 137.00p 139.00p 45261
15/11/2018 139.00p 141.02p 137.74p 141.00p 82157
14/11/2018 140.50p 142.00p 137.56p 138.50p 111083
13/11/2018 140.50p 143.50p 140.50p 141.00p 124045
12/11/2018 145.00p 145.00p 142.00p 143.00p 76911
09/11/2018 142.50p 144.35p 140.78p 141.50p 287825
08/11/2018 143.50p 145.46p 143.50p 143.50p 107851
07/11/2018 143.00p 144.66p 142.50p 143.25p 40802
06/11/2018 142.50p 145.49p 142.50p 143.00p 313486
05/11/2018 146.00p 146.00p 142.50p 142.50p 212835
02/11/2018 143.00p 146.72p 143.00p 145.00p 269390
01/11/2018 143.50p 144.00p 141.00p 141.00p 91492
31/10/2018 145.00p 145.24p 141.50p 142.50p 85343
30/10/2018 144.00p 144.00p 140.00p 140.00p 163909
29/10/2018 142.50p 143.00p 140.50p 141.25p 228040
26/10/2018 142.50p 144.75p 140.21p 141.00p 164906
25/10/2018 145.00p 147.00p 141.00p 145.00p 394682
24/10/2018 149.50p 149.50p 147.55p 148.25p 57211

*Close Price adjusted for both dividends and splits