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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	815	829	829	830	813	174,867
February 19, 2026	822	822	822	822.55	814	151,005
February 18, 2026	797	820	820	820	797	123,921
February 17, 2026	804	806	806	808	796	292,091
February 16, 2026	805	802	802	817	800	136,782
February 13, 2026	797	812	812	814	797	381,181
February 12, 2026	819	810	810	820	807	457,899
February 11, 2026	806	814	814	819	803	344,100
February 10, 2026	786	806	806	812	783	599,251
February 09, 2026	774	779	779	781	770	383,826
February 06, 2026	743.72	764	764	767	743.72	177,346
February 05, 2026	750	744	744	750.01	739.2	144,365
February 04, 2026	741	747	747	750	735.64	229,969
February 03, 2026	750	739	739	750	736	204,530
February 02, 2026	736	743	743	743	730	312,754
January 30, 2026	740	741	741	741.12	734	335,506
January 29, 2026	749	741	741	749	734	333,133
January 28, 2026	746.83	743	743	748	741	245,647
January 27, 2026	747	744	744	747	739.4	157,614
January 26, 2026	741	742	742	748	738.48	263,633
January 23, 2026	755	741	741	755	738	267,524
January 22, 2026	755	748	748	755	747	184,943
January 21, 2026	748	752	752	752	738	615,692
January 20, 2026	747	747	747	753.3	737	253,686
January 19, 2026	756	757	757	758	746	155,642
January 16, 2026	753	755	755	758.57	750	127,877
January 15, 2026	747	759	759	760	742	213,951
January 14, 2026	728	744	744	744	728	250,913
January 13, 2026	740	733	733	746	726.45	353,722
January 12, 2026	738	740	740	743	734	184,308
January 09, 2026	718.47	737	737	739	718	133,824
January 08, 2026	715	719	719	719.15	711	133,085
January 07, 2026	710	718	718	718	707	195,940
January 06, 2026	707	711	711	711.5	704	668,564
January 05, 2026	695	705	705	705	695	510,167
January 02, 2026	695	690	690	695	686	444,396
December 31, 2025	694	690	690	694	687	44,866
December 30, 2025	694.59	689	689	698	687	76,647
December 29, 2025	699	692	692	699	690.49	227,292
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

JPMorgan Japanese Investment Trust plc (JFJ.L) LSE