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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	690	698	698	698	683.78	196,808
August 15, 2025	678	689	689	689.1	672	160,335
August 14, 2025	676	676	676	678	669	360,005
August 13, 2025	669	677	677	677	668.99	1.01M
August 12, 2025	667	667	667	669	660	229,682
August 11, 2025	669	659	659	669	656	144,759
August 08, 2025	667	659	659	667	655	259,166
August 07, 2025	639	656	656	663	639	306,909
August 06, 2025	647.64	650	650	651	640	420,579
August 05, 2025	641	645	645	648	641	268,039
August 04, 2025	639	644	644	645.22	634	407,074
August 01, 2025	639.52	639	639	640	633	46,894
July 31, 2025	640.96	642	642	649	640	169,835
July 30, 2025	639	641	641	645	633	168,119
July 29, 2025	646	640	640	646	635	260,707
July 28, 2025	661	636	636	661	635.68	215,661
July 25, 2025	661	652	652	661	650	63,662
July 24, 2025	656	656	656	661	651	116,888
July 23, 2025	632	650	650	650	632	311,536
July 22, 2025	620	624	624	626	620	325,303
July 21, 2025	621	625	625	627	621	156,403
July 18, 2025	629	626	626	629	621	179,330
July 17, 2025	627	627	627	627.18	620	261,403
July 16, 2025	626.88	620	620	630	620	193,585
July 15, 2025	630	624	624	632	624	317,212
July 14, 2025	625.07	625	625	631	624.52	84,028
July 11, 2025	628	625	625	635	624	167,171
July 10, 2025	632	628	628	634	628	384,636
July 09, 2025	629	629	629	635	629	120,384
July 08, 2025	633	632	632	634	631	227,394
July 07, 2025	640	632	632	640	631	263,698
July 04, 2025	644	637	637	645	634	169,122
July 03, 2025	646	641	641	647	638.73	431,803
July 02, 2025	646.31	643	643	650	640	764,918
July 01, 2025	654	647	647	654	645	246,747
June 30, 2025	655	654	654	656	651	188,024
June 27, 2025	640	655	655	655	640	184,616
June 26, 2025	635	638	638	639.06	632	191,085
June 25, 2025	631	633	633	633	627	171,746
June 24, 2025	627	628	628	631	623.28	181,321
June 23, 2025	624	623	623	629.5	621	278,380
June 20, 2025	630.52	623	623	635	622.88	838,930
June 19, 2025	637	631	631	637	630	218,447
June 18, 2025	626	635	635	635	626	245,471
June 17, 2025	626	625	625	626	620	132,725
June 16, 2025	624	624	624	625	618.74	163,444
June 13, 2025	626	619	619	626	619	136,169
June 12, 2025	626	628	628	632	623.96	156,732
June 11, 2025	629.6	626	626	634	626	90,466
June 10, 2025	625	627	627	634	625	99,290
June 09, 2025	628	628	628	631	624.78	158,342
June 06, 2025	618.3	626	626	627	616.63	158,342
June 05, 2025	622	620	620	624	617	118,549
June 04, 2025	619.48	622	622	623	618.7	332,831
June 03, 2025	621	618	618	623	617	145,545
June 02, 2025	615	621	621	621	609	191,331
May 30, 2025	606	615	615	618	606	215,503
May 29, 2025	612	614	614	616	607	260,458
May 28, 2025	614	608	608	614	605.24	313,546
May 27, 2025	595	610	610	614	595	440,217

JPMorgan Japanese Investment Trust plc (JFJ.L) LSE