CC Japan Income & Growth Trust plc (LON:CCJI)
London · Delayed Price · Currency is GBP · Price in GBX 209.00
-1.00 (-0.48%)
Oct 1, 2025, 4:35 PM BST
LON:CCJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 211.60 | 211.60 | 207.00 | 210.00 | 210.00 | - | 110,119 |
| Sep 30, 2025 | 208.95 | 215.00 | 208.50 | 210.00 | 210.00 | 0.48% | 87,125 |
| Sep 29, 2025 | 210.80 | 212.00 | 209.00 | 209.00 | 209.00 | -0.95% | 167,818 |
| Sep 26, 2025 | 210.00 | 212.38 | 210.00 | 211.00 | 211.00 | 0.48% | 458,687 |
| Sep 25, 2025 | 212.00 | 213.00 | 210.00 | 210.00 | 210.00 | -0.47% | 124,194 |
| Sep 24, 2025 | 211.00 | 214.00 | 209.49 | 211.00 | 211.00 | - | 212,782 |
| Sep 23, 2025 | 212.00 | 212.00 | 207.00 | 211.00 | 211.00 | 0.48% | 45,478 |
| Sep 22, 2025 | 209.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.48% | 175,413 |
| Sep 19, 2025 | 209.28 | 211.00 | 204.00 | 209.00 | 209.00 | -0.95% | 100,364 |
| Sep 18, 2025 | 210.50 | 213.00 | 205.00 | 211.00 | 211.00 | 0.96% | 126,557 |
| Sep 17, 2025 | 213.00 | 213.00 | 208.58 | 209.00 | 209.00 | -0.48% | 47,629 |
| Sep 16, 2025 | 212.00 | 212.00 | 207.00 | 210.00 | 210.00 | - | 95,013 |
| Sep 15, 2025 | 206.11 | 214.00 | 205.00 | 210.00 | 210.00 | - | 250,336 |
| Sep 12, 2025 | 207.15 | 213.00 | 207.00 | 210.00 | 210.00 | -1.41% | 99,730 |
| Sep 11, 2025 | 212.00 | 213.00 | 204.00 | 213.00 | 213.00 | 0.95% | 216,162 |
| Sep 10, 2025 | 210.00 | 211.00 | 207.00 | 211.00 | 211.00 | 2.18% | 230,100 |
| Sep 9, 2025 | 207.89 | 207.89 | 202.00 | 206.50 | 206.50 | -1.20% | 175,750 |
| Sep 8, 2025 | 203.60 | 209.00 | 200.00 | 209.00 | 209.00 | 1.95% | 134,515 |
| Sep 5, 2025 | 205.08 | 206.00 | 198.50 | 205.00 | 205.00 | - | 157,322 |
| Sep 4, 2025 | 207.00 | 207.00 | 202.00 | 205.00 | 205.00 | 1.49% | 133,356 |
| Sep 3, 2025 | 203.40 | 206.00 | 200.00 | 202.00 | 202.00 | -0.49% | 107,963 |
| Sep 2, 2025 | 202.00 | 203.00 | 201.59 | 203.00 | 203.00 | 0.74% | 87,116 |
| Sep 1, 2025 | 202.00 | 209.00 | 201.00 | 201.50 | 201.50 | -0.25% | 96,377 |
| Aug 29, 2025 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | -1.46% | 94,155 |
| Aug 28, 2025 | 203.00 | 209.00 | 202.00 | 205.00 | 205.00 | 0.99% | 465,353 |
| Aug 27, 2025 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -0.98% | 273,323 |
| Aug 26, 2025 | 206.28 | 209.28 | 201.00 | 205.00 | 205.00 | - | 78,777 |
| Aug 22, 2025 | 204.00 | 210.00 | 204.00 | 205.00 | 205.00 | -1.44% | 33,081 |
| Aug 21, 2025 | 210.00 | 211.00 | 204.00 | 208.00 | 208.00 | 1.46% | 72,722 |
| Aug 20, 2025 | 211.00 | 211.00 | 204.33 | 205.00 | 205.00 | - | 813,560 |
| Aug 19, 2025 | 206.62 | 211.00 | 204.95 | 205.00 | 205.00 | -2.38% | 69,036 |
| Aug 18, 2025 | 207.00 | 210.53 | 206.00 | 210.00 | 210.00 | 0.48% | 112,758 |
| Aug 15, 2025 | 206.00 | 209.00 | 200.00 | 209.00 | 209.00 | 2.45% | 92,581 |
| Aug 14, 2025 | 202.50 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 284,437 |
| Aug 13, 2025 | 202.35 | 204.00 | 202.00 | 202.00 | 202.00 | - | 173,113 |
| Aug 12, 2025 | 202.45 | 204.02 | 202.00 | 202.00 | 202.00 | 0.50% | 150,127 |
| Aug 11, 2025 | 205.00 | 205.00 | 196.50 | 201.00 | 201.00 | -0.50% | 61,319 |
| Aug 8, 2025 | 192.50 | 204.00 | 192.50 | 202.00 | 202.00 | 1.00% | 104,957 |
| Aug 7, 2025 | 192.00 | 202.19 | 192.00 | 200.00 | 200.00 | 0.25% | 103,304 |
| Aug 6, 2025 | 195.44 | 200.00 | 195.44 | 199.50 | 199.50 | 0.76% | 159,703 |
| Aug 5, 2025 | 198.88 | 201.00 | 195.50 | 198.00 | 198.00 | -0.25% | 607,151 |
| Aug 4, 2025 | 195.18 | 200.00 | 194.50 | 198.50 | 198.50 | 0.25% | 167,966 |
| Aug 1, 2025 | 201.00 | 203.00 | 192.50 | 198.00 | 198.00 | 1.02% | 182,763 |
| Jul 31, 2025 | 203.00 | 203.00 | 196.00 | 196.00 | 196.00 | -0.25% | 100,996 |
| Jul 30, 2025 | 195.00 | 201.00 | 193.46 | 196.50 | 196.50 | 0.77% | 700,612 |
| Jul 29, 2025 | 197.50 | 204.00 | 195.00 | 195.00 | 195.00 | -1.52% | 783,512 |
| Jul 28, 2025 | 204.32 | 205.00 | 198.00 | 198.00 | 198.00 | -1.98% | 97,701 |
| Jul 25, 2025 | 199.50 | 205.00 | 199.50 | 202.00 | 202.00 | - | 190,459 |
| Jul 24, 2025 | 202.00 | 203.00 | 199.00 | 202.00 | 202.00 | 1.76% | 463,954 |
| Jul 23, 2025 | 198.00 | 202.00 | 197.00 | 198.50 | 198.50 | 2.32% | 284,012 |