Schroder Japan Growth Fund plc - SJG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	278	282	282	282	276	102,642
August 15, 2025	280	279	279	280	278.31	66,711
August 14, 2025	277	277	277	280	275	127,816
August 13, 2025	279	277	277	280	276	183,452
August 12, 2025	274	279	279	279	274	245,825
August 11, 2025	273	274	274	275.7	271	131,215
August 08, 2025	270.5	275	275	275	270.5	221,079
August 07, 2025	269.51	270.5	270.5	271	268	87,356
August 06, 2025	269.51	269	269	270	268	536,484
August 05, 2025	267.95	267	267	269	267	1.17M
August 04, 2025	265	267	267	268	262.76	60,003
August 01, 2025	258	264	264	264	258	467,486
July 31, 2025	261.6	260	260	266	260	546,758
July 30, 2025	260	261	261	264	260	505,682
July 29, 2025	264	259	259	265	259	226,507
July 28, 2025	262.83	260	260	265	260	143,148
July 25, 2025	267	264	264	268	262.5	96,787
July 24, 2025	265.73	265	265	267.64	263	66,101
July 23, 2025	259	263	263	265	258.88	161,324
July 22, 2025	255	256	256	256	252	323,919
July 21, 2025	256	254	254	256	251	1.19M
July 18, 2025	253	253	253	255	251.33	156,206
July 17, 2025	256	254	254	256	252.38	80,965
July 16, 2025	256.5	252	252	260	252	382,815
July 15, 2025	257	254	254	257	254	193,678
July 14, 2025	256	254	254	259	253.61	174,532
July 11, 2025	257.06	253	253	257.06	253	79,609
July 10, 2025	256	253	253	256	253	31,205
July 09, 2025	257	254	254	257	254	119,513
July 08, 2025	259	254	254	259	253	150,958
July 07, 2025	255.49	253	253	256.95	253	113,271
July 04, 2025	257.25	255	255	258	255	61,098
July 03, 2025	257	258	258	260	257	56,739
July 02, 2025	258.1	260	260	262	256	135,177
July 01, 2025	258	259	259	260	256	50,424
June 30, 2025	257.9	258	258	260	256	232,366
June 27, 2025	254.62	257	257	259	253	61,142
June 26, 2025	250	253	253	254.85	250	283,933
June 25, 2025	255	252	252	255	251	56,116
June 24, 2025	251	251	251	254.75	250	219,766
June 23, 2025	251.85	249	249	254	249	208,412
June 20, 2025	250	251	251	254	249	127,642
June 19, 2025	251.96	250	250	253	249	481,516
June 18, 2025	254	252	252	254	251	97,299
June 17, 2025	254	250	250	254	248	196,507
June 16, 2025	255	250	250	255	250	316,392
June 13, 2025	252	249	249	252	248.67	101,495
June 12, 2025	252	251	251	252.11	249	119,803
June 11, 2025	256	254	254	256	251	71,921
June 10, 2025	254	252	252	254	248	76,744
June 09, 2025	255	250	250	256	248.25	114,285
June 06, 2025	247	252	252	254	247	74,430
June 05, 2025	248	251	251	253.28	248	120,039
June 04, 2025	255	250	250	255	249.8	114,898
June 03, 2025	254.52	251	251	256	251	35,860
June 02, 2025	252.47	251	251	256	251	123,149
May 30, 2025	253	256	256	256	251	115,872
May 29, 2025	253.4	251	251	253.4	249	80,690
May 28, 2025	258	251	251	258	250	146,011
May 27, 2025	256	252	252	256	249	170,219

Schroder Japan Growth Fund plc (SJG.L) LSE