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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	683	684	684	686	679	250,370
September 25, 2025	680	683	683	683.34	676	305,369
September 24, 2025	685	684	684	685	679	198,370
September 23, 2025	677	683	683	683.55	677	557,277
September 22, 2025	681	680	680	684	677	382,352
September 19, 2025	685	676	676	687	676	287,673
September 18, 2025	688	688	688	691	685	390,220
September 17, 2025	687	686	686	694	683	217,343
September 16, 2025	690	687	687	690	682	365,658
September 15, 2025	690	689	689	691	684	401,642
September 12, 2025	687	689	689	692	685	186,496
September 11, 2025	683	688	688	691	679.44	142,444
September 10, 2025	674.6	680	680	683	674.6	148,735
September 09, 2025	677	677	677	679	672.8	226,085
September 08, 2025	672.4	678	678	681	668	237,847
September 05, 2025	670	672	672	672	665	277,074
September 04, 2025	666	665	665	668.4	662	111,202
September 03, 2025	665	661	661	666.86	661	273,116
September 02, 2025	670	667	667	674	663	307,945
September 01, 2025	670	672	672	676.93	666.6	221,834
August 29, 2025	678	669	669	682	666.56	273,974
August 28, 2025	676	678	678	680	672	75,388
August 27, 2025	676.04	672	672	677	668	232,897
August 26, 2025	675	673	673	678	670.66	295,955
August 22, 2025	685	685	685	685	676	98,129
August 21, 2025	682	677	677	685	675	219,057
August 20, 2025	685	684	684	690.51	678.9	304,796
August 19, 2025	698	692	692	698	691	338,218
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

JPMorgan Japanese Investment Trust plc (JFJ.L) LSE