JPMorgan Japanese Investment Trust plc - JFJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	708	705	705	708	699	27,667
December 23, 2025	691	706	706	707	691	339,143
December 22, 2025	698	697	697	708	694	161,070
December 19, 2025	711	702	702	712	702	197,607
December 18, 2025	706	708	708	708	697	699,707
December 17, 2025	711.2	707	707	716	700.45	340,846
December 16, 2025	710	713	713	722	708	772,310
December 15, 2025	706	723	723	726	706	293,409
December 12, 2025	717	714	714	720.5	713	154,282
December 11, 2025	716	711	711	729	707	123,221
December 10, 2025	720.49	718	718	724	713	211,876
December 09, 2025	719	722	722	727	719	162,662
December 08, 2025	723.89	723	723	732	720	317,299
December 05, 2025	731	726	726	733	723	108,226
December 04, 2025	726.5	729	729	731	725	234,649
December 03, 2025	716	720	720	732	711	303,704
December 02, 2025	721	723	723	731	719	102,102
December 01, 2025	715	728	728	732	715	339,802
November 28, 2025	730.8	735	735	735	725.34	179,015
November 27, 2025	729	726	726	729	722	222,770
November 26, 2025	722	723	723	724	713.84	195,048
November 25, 2025	712.5	711	711	718	704	136,598
November 24, 2025	715	710	710	717	708.2	280,093
November 21, 2025	710	711	711	713	700	377,959
November 20, 2025	718.16	712	712	722	706	327,525
November 19, 2025	718	711	711	718	708	155,351
November 18, 2025	728	715	715	728	705	279,627
November 17, 2025	748	736	736	748	732	284,498
November 14, 2025	730	747	747	747	730	341,981
November 13, 2025	744.5	735	735	746	734	224,235
November 12, 2025	740	745	745	745	738	375,375
November 11, 2025	733	735	735	741	733	245,217
November 10, 2025	732	738	738	739	730.3	197,589
November 07, 2025	730.14	727	727	734	726	327,939
November 06, 2025	740	732	732	744	729	433,637
November 05, 2025	741	740	740	744	732	340,357
November 04, 2025	750	745	745	750	736.8	291,029
November 03, 2025	750	747	747	750	742	197,117
October 31, 2025	740	745	745	749	738.9	222,922
October 30, 2025	737	738	738	741	731	318,339
October 29, 2025	730.55	734	734	735	730	305,414
October 28, 2025	729	729	729	733	721.7	704,751
October 27, 2025	720	727	727	729	717.37	240,054
October 24, 2025	711	719	719	719	705	113,233
October 23, 2025	703.62	710	710	711	703.62	244,581
October 22, 2025	700	708	708	709	700	485,359
October 21, 2025	700	707	707	708	700	328,312
October 20, 2025	700	708	708	709	700	283,919
October 17, 2025	686	695	695	695	679	164,702
October 16, 2025	690	691	691	691	686	521,802
October 15, 2025	683.32	692	692	695.2	682	197,095
October 14, 2025	668	683	683	684	668	255,851
October 13, 2025	679	678	678	681	669	239,823
October 10, 2025	704	675	675	704	673.2	353,588
October 09, 2025	707.51	705	705	708	701	439,691
October 08, 2025	703.24	700	700	706	695.67	390,548
October 07, 2025	700	696	696	710	696	283,443
October 06, 2025	700	703	703	710	699.13	296,752
October 03, 2025	684.6	690	690	693.1	681	167,392
October 02, 2025	684	684	684	685	681	241,853

JPMorgan Japanese Investment Trust plc (JFJ.L) LSE