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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	361	360	360	364	358	269,868
February 19, 2026	359	359	359	364	357.25	623,840
February 18, 2026	354	358	358	360	354	175,086
February 17, 2026	356.37	355	355	360	354	234,169
February 16, 2026	361	355	355	363	354.2	237,895
February 13, 2026	360	360	360	361.28	357.35	287,633
February 12, 2026	363	360	360	364	360	487,346
February 11, 2026	361	361	361	364.68	358	336,709
February 10, 2026	349	361	361	362.75	348.96	595,504
February 09, 2026	342	349	349	349	341.6	468,791
February 06, 2026	333	340	340	340	328.44	329,659
February 05, 2026	328	328	328	331	326	141,240
February 04, 2026	333	329	329	333	327.3	314,181
February 03, 2026	328	326	326	333	326	267,522
February 02, 2026	323	322	322	324	318	512,038
January 30, 2026	326	325	325	327	321	291,290
January 29, 2026	328.05	320	320	329	320	331,030
January 28, 2026	327	327	327	329	324	224,622
January 27, 2026	325.75	325	325	330	325	251,558
January 26, 2026	327	326	326	331	325	416,342
January 23, 2026	327	328	328	331.5	325	270,091
January 22, 2026	329.23	332	332	333	328	111,938
January 21, 2026	328	329	329	332	327	287,263
January 20, 2026	334	329	329	334	324.3	291,472
January 19, 2026	332	332	332	335.41	329	340,834
January 16, 2026	333	331	331	334	331	228,255
January 15, 2026	331	331	331	333	329	318,225
January 14, 2026	329.09	329	329	332	328	288,726
January 13, 2026	332	329	329	333	327	513,762
January 12, 2026	333	334	334	335	330.5	364,153
January 09, 2026	324	331	331	331	322.54	504,586
January 08, 2026	325	322	322	325	321.88	286,200
January 07, 2026	324	323	323	324	321	197,940
January 06, 2026	320	323	323	326	320	639,279
January 05, 2026	318	318	318	320	317	516,394
January 02, 2026	312	313	313	315	309	191,969
December 31, 2025	314	313	313	314.7	312	415,191
December 30, 2025	313	314	314	314	311	64,095
December 29, 2025	312.95	313	313	314	310	121,099
December 24, 2025	314	312	312	314	308	61,516
December 23, 2025	303	313	313	314	303	271,474
December 22, 2025	305	306	306	309	305	119,588
December 19, 2025	307	308	308	309.32	302	348,190
December 18, 2025	299	306	306	307.32	299	79,447
December 17, 2025	305	304	304	309	302	62,277
December 16, 2025	301	306	306	309	301	120,858
December 15, 2025	306	306	306	310	302	127,294
December 12, 2025	308	308	308	309.4	301	122,084
December 11, 2025	300	304	304	307	300	97,986
December 10, 2025	301	306	306	307.24	301	153,675
December 09, 2025	300	306	306	308	300	109,001
December 08, 2025	300	306	306	307	300	129,896
December 05, 2025	301	303	303	306	301	216,248
December 04, 2025	302	302	302	308	302	255,427
December 03, 2025	302	301	301	306	300	147,807
December 02, 2025	300	304	304	306	300	242,234
December 01, 2025	303	304	304	308.5	302	108,288
November 28, 2025	304	310	310	310	304	133,767
November 27, 2025	305	305	305	307	304	74,364
November 26, 2025	303	305	305	306.62	302	167,143

Schroder Japan Growth Fund plc (SJG.L) LSE