CC Japan Income & Growth Trust plc (CCJI.L) LSE
235.50
+0.5(+0.21%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
235.50
+0.5(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 232 | 235.5 | 235.5 | 238 | 231 | 226,508 |
| April 01, 2026 | 232.49 | 235 | 235 | 238 | 228 | 192,618 |
| March 31, 2026 | 225 | 225 | 225 | 229 | 224.5 | 96,981 |
| March 30, 2026 | 222.06 | 225 | 225 | 230 | 222.06 | 287,400 |
| March 27, 2026 | 242 | 224 | 224 | 242 | 224 | 183,602 |
| March 26, 2026 | 227 | 231.5 | 231.5 | 239 | 226 | 105,315 |
| March 25, 2026 | 240 | 232 | 232 | 244 | 232 | 881,890 |
| March 24, 2026 | 237 | 232 | 232 | 237 | 225 | 135,530 |
| March 23, 2026 | 214.97 | 229 | 229 | 235.95 | 214.97 | 270,976 |
| March 20, 2026 | 229.75 | 228 | 228 | 234 | 224.04 | 211,648 |
| March 19, 2026 | 237 | 231 | 231 | 237 | 227 | 108,921 |
| March 18, 2026 | 244 | 237 | 237 | 250 | 235 | 580,685 |
| March 17, 2026 | 243 | 239 | 239 | 243 | 235 | 97,434 |
| March 16, 2026 | 247 | 236 | 236 | 247 | 226 | 189,119 |
| March 13, 2026 | 225 | 237 | 237 | 239 | 225 | 105,853 |
| March 12, 2026 | 235 | 234.5 | 234.5 | 248 | 231 | 326,654 |
| March 11, 2026 | 242 | 236 | 236 | 245 | 235.5 | 646,354 |
| March 10, 2026 | 236 | 241 | 241 | 245 | 236 | 249,027 |
| March 09, 2026 | 243 | 235 | 235 | 243 | 225.79 | 326,221 |
| March 06, 2026 | 245.2 | 239 | 239 | 247 | 231 | 221,639 |
| March 05, 2026 | 248 | 241.5 | 241.5 | 255 | 241 | 500,391 |
| March 04, 2026 | 240 | 244 | 244 | 248 | 240 | 511,677 |
| March 03, 2026 | 241.5 | 240 | 240 | 258 | 238.66 | 397,224 |
| March 02, 2026 | 247.85 | 253.5 | 253.5 | 261 | 247.85 | 309,578 |
| February 27, 2026 | 256 | 257 | 257 | 260 | 252 | 735,997 |
| February 26, 2026 | 255 | 253 | 253 | 255 | 251 | 244,058 |
| February 25, 2026 | 253.29 | 251 | 251 | 258 | 251 | 430,286 |
| February 24, 2026 | 252 | 252 | 252 | 258 | 250 | 169,665 |
| February 23, 2026 | 249 | 252 | 252 | 257 | 249 | 200,467 |
| February 20, 2026 | 254 | 252.5 | 0 | 255 | 250 | 68,391 |
| February 19, 2026 | 246.35 | 250 | 0 | 252 | 246.35 | 317,178 |
| February 18, 2026 | 251.9 | 249 | 0 | 254 | 248.71 | 371,668 |
| February 17, 2026 | 250 | 249 | 0 | 253 | 248.13 | 81,868 |
| February 16, 2026 | 250 | 247 | 0 | 253 | 246.9 | 206,639 |
| February 13, 2026 | 251.75 | 248 | 0 | 253 | 245 | 212,157 |
| February 12, 2026 | 252.1 | 252 | 0 | 254 | 250 | 337,322 |
| February 11, 2026 | 247.95 | 251 | 0 | 255 | 246.12 | 383,807 |
| February 10, 2026 | 249 | 250 | 0 | 255 | 249 | 284,968 |
| February 09, 2026 | 244.56 | 248.5 | 0 | 251 | 243 | 232,867 |
| February 06, 2026 | 237.32 | 241 | 0 | 242 | 237 | 512,131 |
| February 05, 2026 | 233.12 | 236 | 0 | 240 | 233 | 183,352 |
| February 04, 2026 | 232.3 | 235 | 0 | 239 | 232.3 | 263,525 |
| February 03, 2026 | 234 | 233 | 0 | 239 | 233 | 194,673 |
| February 02, 2026 | 227.62 | 232 | 0 | 235 | 227.62 | 374,680 |
| January 30, 2026 | 229.08 | 232 | 0 | 239 | 229.08 | 113,128 |
| January 29, 2026 | 239.25 | 233 | 0 | 239.25 | 231.07 | 178,893 |
| January 28, 2026 | 246 | 239 | 0 | 246 | 236 | 381,072 |
| January 27, 2026 | 237.45 | 242 | 0 | 246 | 237 | 289,823 |
| January 26, 2026 | 243.55 | 241.5 | 0 | 244 | 235 | 131,311 |
| January 23, 2026 | 243.5 | 240.5 | 0 | 245 | 236 | 301,903 |
| January 22, 2026 | 243.82 | 242 | 0 | 245 | 237 | 377,982 |
| January 21, 2026 | 241 | 239 | 0 | 242 | 235 | 266,799 |
| January 20, 2026 | 243.91 | 241.5 | 0 | 244.25 | 235 | 357,685 |
| January 19, 2026 | 243.95 | 241 | 0 | 245 | 238 | 85,734 |
| January 16, 2026 | 242.15 | 244 | 0 | 244 | 238 | 117,852 |
| January 15, 2026 | 235.4 | 243 | 0 | 243 | 232 | 148,328 |
| January 14, 2026 | 233.75 | 237 | 0 | 238.8 | 230 | 381,590 |
| January 13, 2026 | 237 | 235 | 0 | 237 | 230 | 136,282 |
| January 12, 2026 | 233.98 | 237.5 | 0 | 239 | 232 | 172,446 |
| January 09, 2026 | 223.28 | 235 | 0 | 235 | 220 | 130,671 |