JPMorgan Japanese Investment Trust plc (JFJ.L) LSE
727.00
-5(-0.68%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
727.00
-5(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 721 | 727 | 727 | 727 | 710 | 401,191 |
| April 01, 2026 | 737 | 732 | 732 | 744.47 | 719 | 696,580 |
| March 31, 2026 | 690 | 703 | 703 | 706 | 683 | 334,333 |
| March 30, 2026 | 703 | 700 | 700 | 706 | 693 | 498,447 |
| March 27, 2026 | 729 | 700 | 700 | 729 | 696 | 480,136 |
| March 26, 2026 | 719 | 717 | 717 | 724 | 713 | 311,655 |
| March 25, 2026 | 727 | 730 | 730 | 737 | 721.78 | 542,448 |
| March 24, 2026 | 729.79 | 717 | 717 | 734 | 709.88 | 420,453 |
| March 23, 2026 | 709 | 724 | 724 | 753 | 690.1 | 823,530 |
| March 20, 2026 | 747.26 | 735 | 735 | 750 | 728.04 | 243,546 |
| March 19, 2026 | 750 | 743 | 743 | 750 | 733 | 347,831 |
| March 18, 2026 | 764 | 756 | 756 | 770 | 749 | 436,305 |
| March 17, 2026 | 765.5 | 760 | 760 | 765.5 | 753 | 274,288 |
| March 16, 2026 | 750 | 762 | 762 | 767 | 750 | 302,601 |
| March 13, 2026 | 756 | 760 | 760 | 767 | 746 | 507,319 |
| March 12, 2026 | 768 | 754 | 754 | 769 | 750 | 235,751 |
| March 11, 2026 | 780 | 769 | 769 | 780 | 757.5 | 311,049 |
| March 10, 2026 | 754 | 770 | 770 | 777 | 754 | 209,217 |
| March 09, 2026 | 747 | 750 | 750 | 751 | 720 | 337,696 |
| March 06, 2026 | 780 | 758 | 758 | 791 | 748 | 359,086 |
| March 05, 2026 | 785.31 | 777 | 777 | 802 | 774 | 268,658 |
| March 04, 2026 | 767 | 794 | 794 | 799 | 762.88 | 157,095 |
| March 03, 2026 | 822 | 780 | 780 | 822 | 767.62 | 312,844 |
| March 02, 2026 | 838 | 826 | 826 | 838 | 812 | 234,958 |
| February 27, 2026 | 832 | 839 | 839 | 849 | 829.07 | 343,720 |
| February 26, 2026 | 830 | 827 | 827 | 833.3 | 823.49 | 257,576 |
| February 25, 2026 | 816 | 828 | 828 | 829 | 814 | 270,432 |
| February 24, 2026 | 824 | 818 | 818 | 824 | 814 | 243,895 |
| February 23, 2026 | 832 | 824 | 824 | 832 | 822.16 | 249,586 |
| February 20, 2026 | 815 | 829 | 0 | 830 | 813 | 174,867 |
| February 19, 2026 | 822 | 822 | 0 | 822.55 | 814 | 151,005 |
| February 18, 2026 | 797 | 820 | 0 | 820 | 797 | 123,921 |
| February 17, 2026 | 804 | 806 | 0 | 808 | 796 | 292,091 |
| February 16, 2026 | 805 | 802 | 0 | 817 | 800 | 136,782 |
| February 13, 2026 | 797 | 812 | 0 | 814 | 797 | 381,181 |
| February 12, 2026 | 819 | 810 | 0 | 820 | 807 | 457,899 |
| February 11, 2026 | 806 | 814 | 0 | 819 | 803 | 344,100 |
| February 10, 2026 | 786 | 806 | 0 | 812 | 783 | 599,251 |
| February 09, 2026 | 774 | 779 | 0 | 781 | 770 | 383,826 |
| February 06, 2026 | 743.72 | 764 | 0 | 767 | 743.72 | 181,026 |
| February 05, 2026 | 750 | 744 | 0 | 750.01 | 739.2 | 144,365 |
| February 04, 2026 | 741 | 747 | 0 | 750 | 735.64 | 229,969 |
| February 03, 2026 | 750 | 739 | 0 | 750 | 736 | 204,530 |
| February 02, 2026 | 736 | 743 | 0 | 743 | 730 | 312,754 |
| January 30, 2026 | 740 | 741 | 0 | 741.12 | 734 | 335,506 |
| January 29, 2026 | 749 | 741 | 0 | 749 | 734 | 333,133 |
| January 28, 2026 | 746.83 | 743 | 0 | 748 | 741 | 245,647 |
| January 27, 2026 | 747 | 744 | 0 | 747 | 739.4 | 157,614 |
| January 26, 2026 | 741 | 742 | 0 | 748 | 738.48 | 263,633 |
| January 23, 2026 | 755 | 741 | 0 | 755 | 738 | 267,524 |
| January 22, 2026 | 755 | 748 | 0 | 755 | 747 | 184,943 |
| January 21, 2026 | 748 | 752 | 0 | 752 | 738 | 615,692 |
| January 20, 2026 | 747 | 747 | 0 | 753.3 | 737 | 253,686 |
| January 19, 2026 | 756 | 757 | 0 | 758 | 746 | 155,642 |
| January 16, 2026 | 753 | 758 | 0 | 758.57 | 750 | 270,918 |
| January 15, 2026 | 747 | 759 | 0 | 760 | 742 | 288,951 |
| January 14, 2026 | 728 | 744 | 0 | 744 | 728 | 250,913 |
| January 13, 2026 | 740 | 733 | 0 | 746 | 726.45 | 428,722 |
| January 12, 2026 | 738 | 740 | 0 | 743 | 734 | 184,308 |
| January 09, 2026 | 718.47 | 737 | 0 | 739 | 718 | 133,824 |