JPMorgan Japan Small Cap Growth & Income plc - JSGI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2024	3.22	3.22	3.22	3.22	3.22	0
October 21, 2024	32,200	32,200	32,200	32,200	32,200	0
October 18, 2024	32,200	32,200	32,200	32,200	32,200	0
October 17, 2024	32,200	32,200	32,200	32,200	32,200	0
October 16, 2024	32,200	32,200	32,200	32,200	32,200	0
October 15, 2024	32,200	32,200	32,200	32,200	32,200	0
October 14, 2024	32,200	32,200	32,200	32,200	32,200	0
October 11, 2024	32,700	32,200	32,200	33,128	32,087	32,591
October 10, 2024	32,900	32,100	32,100	32,952	32,100	52,370
October 09, 2024	32,630	32,700	32,330	33,247	32,630	33,823
October 08, 2024	32,417	32,600	32,231	32,991	32,417	162,034
October 07, 2024	32,825	32,700	32,330	33,400	32,700	55,224
October 04, 2024	33,220	32,700	32,330	33,400	32,700	77,394
October 03, 2024	32,464	32,700	32,330	32,955	32,200	32,456
October 02, 2024	33,400	32,800	32,429	33,400	32,582	52,461
October 01, 2024	32,795	33,250	32,874	33,794	32,795	94,706
September 30, 2024	32,680	33,000	32,627	33,200	32,540	250,693
September 27, 2024	33,163	33,000	32,627	33,500	32,300	221,306
September 26, 2024	33,680	33,200	32,824	33,900	33,200	210,933
September 25, 2024	32,818	34,000	33,615	34,000	32,818	97,712
September 24, 2024	33,000	33,900	33,516	33,900	32,900	88,954
September 23, 2024	33,248	33,500	33,121	33,652	33,200	42,716
September 20, 2024	33,164	33,500	33,121	33,745	33,164	59,589
September 19, 2024	33,172	33,350	32,973	33,600	32,995	44,911
September 18, 2024	33,200	33,100	32,725	33,399	32,700	84,592
September 17, 2024	33,482	33,300	32,923	33,596	33,200	13,369
September 16, 2024	33,816	33,200	32,824	33,816	33,130	14,012
September 13, 2024	33,743	33,300	32,923	33,752	33,140	26,420
September 12, 2024	33,900	33,550	33,170	33,900	33,188	92,154
September 11, 2024	32,785	32,900	32,528	33,100	32,785	56,267
September 10, 2024	33,100	33,000	32,627	33,500	32,429	139,486
September 09, 2024	32,300	32,500	32,132	33,200	32,000	195,625
September 06, 2024	32,900	32,000	31,638	33,200	32,000	103,710
September 05, 2024	33,600	32,800	32,429	33,600	32,404	407,442
September 04, 2024	32,501	33,050	32,676	33,100	32,328	390,377
September 03, 2024	33,900	32,750	32,379	33,900	32,750	75,560
September 02, 2024	33,900	33,050	32,676	33,900	32,600	122,538
August 30, 2024	33,405	32,900	32,528	33,900	32,900	90,549
August 29, 2024	33,000	33,200	32,824	33,500	33,000	61,319
August 28, 2024	33,504	33,200	32,824	33,504	33,100	79,274
August 27, 2024	33,064	32,900	32,528	33,620	32,900	133,886
August 23, 2024	31,883	33,250	32,874	33,500	31,883	79,839
August 22, 2024	33,033	32,800	32,429	33,300	32,800	13,106
August 21, 2024	32,800	33,100	32,725	33,330	32,040	78,089
August 20, 2024	32,900	32,900	32,528	33,200	32,900	119,176
August 19, 2024	32,500	32,750	32,379	32,800	31,828	78,983
August 16, 2024	32,228	32,650	32,281	32,700	32,000	45,088
August 15, 2024	31,740	32,500	32,132	32,600	31,740	57,407
August 14, 2024	31,910	32,100	31,737	32,400	31,864	134,520
August 13, 2024	32,243	32,300	31,935	32,300	31,730	82,774
August 12, 2024	31,300	31,200	30,847	32,200	31,200	94,509
August 09, 2024	31,028	31,300	30,946	31,900	31,028	57,485
August 08, 2024	30,912	30,900	30,550	31,400	30,800	220,237
August 07, 2024	30,994	31,000	30,649	31,600	30,775	99,855
August 06, 2024	30,300	30,000	29,661	30,790	29,900	44,475
August 05, 2024	29,500	29,900	29,562	30,493	28,700	169,775
August 02, 2024	31,100	31,250	30,896	32,500	30,800	55,319
August 01, 2024	32,700	32,750	32,379	33,200	31,800	158,343
July 31, 2024	31,500	32,800	32,429	32,800	31,035	279,877
July 30, 2024	29,863	30,300	29,957	30,400	29,630	153,563

JPMorgan Japan Small Cap Growth & Income plc (JSGI.L) LSE