AVI Japan Opportunity Trust PLC (LON:AJOT)
London · Delayed Price · Currency is GBP · Price in GBX 174.00
-0.50 (-0.29%)
Apr 2, 2026, 4:47 PM GMT
LON:AJOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 171.50 | 174.50 | 167.50 | 174.00 | 174.00 | -0.29% | 177,930 |
| Apr 1, 2026 | 172.00 | 176.00 | 170.98 | 174.50 | 174.50 | 4.49% | 495,709 |
| Mar 31, 2026 | 165.00 | 169.50 | 163.00 | 167.00 | 167.00 | -0.30% | 183,970 |
| Mar 30, 2026 | 165.00 | 169.50 | 163.50 | 167.50 | 167.50 | 0.90% | 315,126 |
| Mar 27, 2026 | 168.00 | 171.50 | 165.50 | 166.00 | 166.00 | -1.19% | 119,268 |
| Mar 26, 2026 | 168.50 | 175.50 | 168.00 | 168.00 | 168.00 | -1.75% | 78,414 |
| Mar 25, 2026 | 171.00 | 176.00 | 170.00 | 171.00 | 171.00 | 0.88% | 217,288 |
| Mar 24, 2026 | 174.00 | 175.50 | 169.50 | 169.50 | 169.50 | -0.59% | 290,608 |
| Mar 23, 2026 | 169.00 | 175.00 | 163.00 | 170.50 | 170.50 | -0.87% | 1,041,348 |
| Mar 20, 2026 | 175.00 | 177.50 | 171.50 | 172.00 | 172.00 | -1.71% | 452,262 |
| Mar 19, 2026 | 176.00 | 177.00 | 170.00 | 175.00 | 175.00 | -0.85% | 484,449 |
| Mar 18, 2026 | 179.50 | 180.50 | 174.50 | 176.50 | 176.50 | -1.94% | 94,851 |
| Mar 17, 2026 | 180.00 | 181.00 | 176.50 | 180.00 | 180.00 | -0.55% | 295,053 |
| Mar 16, 2026 | 176.00 | 184.00 | 176.00 | 181.00 | 181.00 | - | 729,104 |
| Mar 13, 2026 | 179.00 | 183.00 | 176.50 | 181.00 | 181.00 | 0.56% | 227,458 |
| Mar 12, 2026 | 175.50 | 181.00 | 173.50 | 180.00 | 180.00 | 0.84% | 1,276,268 |
| Mar 11, 2026 | 176.50 | 184.00 | 175.50 | 178.50 | 178.50 | -0.83% | 199,543 |
| Mar 10, 2026 | 178.50 | 183.50 | 176.50 | 180.00 | 180.00 | 3.45% | 90,884 |
| Mar 9, 2026 | 175.93 | 176.00 | 169.00 | 174.00 | 174.00 | -2.79% | 292,264 |
| Mar 6, 2026 | 183.00 | 187.50 | 175.64 | 179.00 | 179.00 | -2.19% | 155,952 |
| Mar 5, 2026 | 186.00 | 190.00 | 182.00 | 183.00 | 183.00 | -1.08% | 94,490 |
| Mar 4, 2026 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 3.06% | 458,468 |
| Mar 3, 2026 | 187.12 | 186.00 | 175.50 | 179.50 | 179.50 | -4.01% | 537,256 |
| Mar 2, 2026 | 189.50 | 192.00 | 186.50 | 187.00 | 187.00 | -2.60% | 420,882 |
| Feb 27, 2026 | 193.00 | 194.00 | 189.50 | 192.00 | 192.00 | 1.32% | 111,318 |
| Feb 26, 2026 | 190.00 | 192.00 | 188.50 | 189.50 | 189.50 | - | 10,093,980 |
| Feb 25, 2026 | 186.00 | 191.50 | 182.50 | 189.50 | 189.50 | 1.34% | 765,263 |
| Feb 24, 2026 | 183.00 | 187.00 | 182.50 | 187.00 | 187.00 | 1.91% | 201,943 |
| Feb 23, 2026 | 183.00 | 186.00 | 182.50 | 183.50 | 183.50 | 0.27% | 116,804 |
| Feb 20, 2026 | 185.50 | 186.00 | 182.50 | 183.00 | 183.00 | -1.08% | 477,863 |
| Feb 19, 2026 | 184.00 | 185.50 | 181.00 | 185.00 | 185.00 | 0.54% | 166,262 |
| Feb 18, 2026 | 184.00 | 185.50 | 181.00 | 184.00 | 184.00 | -0.27% | 312,280 |
| Feb 17, 2026 | 181.50 | 185.50 | 181.00 | 184.50 | 184.50 | 1.65% | 175,367 |
| Feb 16, 2026 | 186.00 | 186.00 | 181.50 | 181.50 | 181.50 | -1.09% | 235,812 |
| Feb 13, 2026 | 184.00 | 186.00 | 182.00 | 183.50 | 183.50 | -1.61% | 210,950 |
| Feb 12, 2026 | 186.00 | 187.00 | 182.50 | 186.50 | 186.50 | 1.08% | 319,612 |
| Feb 11, 2026 | 184.00 | 184.50 | 183.00 | 184.50 | 184.50 | 0.54% | 301,655 |
| Feb 10, 2026 | 184.92 | 184.00 | 183.00 | 183.50 | 183.50 | 0.55% | 271,912 |
| Feb 9, 2026 | 183.00 | 186.00 | 181.50 | 182.50 | 182.50 | 0.27% | 366,827 |
| Feb 6, 2026 | 177.50 | 182.00 | 174.50 | 182.00 | 182.00 | 2.54% | 695,531 |
| Feb 5, 2026 | 173.79 | 177.50 | 176.00 | 177.50 | 177.50 | 1.14% | 212,640 |
| Feb 4, 2026 | 172.50 | 176.00 | 171.90 | 175.50 | 175.50 | 1.45% | 523,621 |
| Feb 3, 2026 | 176.00 | 177.00 | 172.80 | 173.00 | 173.00 | -0.29% | 555,001 |
| Feb 2, 2026 | 173.00 | 174.50 | 171.88 | 173.50 | 173.50 | -0.57% | 200,698 |
| Jan 30, 2026 | 174.50 | 175.06 | 171.00 | 174.50 | 174.50 | 0.29% | 151,835 |
| Jan 29, 2026 | 174.50 | 174.50 | 172.50 | 174.00 | 174.00 | - | 474,848 |
| Jan 28, 2026 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | -1.69% | 165,586 |
| Jan 27, 2026 | 175.00 | 177.00 | 176.00 | 177.00 | 177.00 | -1.12% | 89,682 |
| Jan 26, 2026 | 178.00 | 179.00 | 174.50 | 179.00 | 179.00 | 2.29% | 539,647 |
| Jan 23, 2026 | 175.00 | 177.50 | 173.50 | 175.00 | 175.00 | -0.57% | 260,683 |