CC Japan Income & Growth Trust plc (LON:CCJI)
London · Delayed Price · Currency is GBP · Price in GBX 266.00
+6.00 (2.31%)
May 15, 2026, 4:35 PM GMT
LON:CCJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 261.00 | 268.00 | 255.74 | 266.00 | 266.00 | 2.31% | 136,826 |
| May 14, 2026 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | -0.38% | 118,721 |
| May 13, 2026 | 257.00 | 265.00 | 257.00 | 261.00 | 261.00 | 1.95% | 238,275 |
| May 12, 2026 | 250.00 | 266.00 | 250.00 | 256.00 | 256.00 | 0.79% | 165,987 |
| May 11, 2026 | 253.00 | 269.00 | 251.00 | 254.00 | 254.00 | 0.40% | 90,322 |
| May 8, 2026 | 256.00 | 270.00 | 253.00 | 253.00 | 253.00 | -0.78% | 133,567 |
| May 7, 2026 | 259.00 | 268.00 | 255.00 | 255.00 | 255.00 | 0.39% | 154,046 |
| May 6, 2026 | 244.00 | 262.00 | 244.00 | 254.00 | 254.00 | 3.25% | 137,377 |
| May 5, 2026 | 239.00 | 252.00 | 239.00 | 246.00 | 246.00 | 0.82% | 186,871 |
| May 1, 2026 | 242.00 | 256.00 | 241.00 | 244.00 | 244.00 | 0.41% | 158,284 |
| Apr 30, 2026 | 237.00 | 247.00 | 237.00 | 243.00 | 243.00 | 0.83% | 60,122 |
| Apr 29, 2026 | 243.00 | 247.00 | 241.00 | 241.00 | 241.00 | - | 100,559 |
| Apr 28, 2026 | 242.00 | 247.00 | 241.00 | 241.00 | 241.00 | 0.84% | 215,258 |
| Apr 27, 2026 | 241.00 | 245.00 | 237.00 | 239.00 | 239.00 | - | 156,055 |
| Apr 24, 2026 | 240.00 | 246.00 | 238.00 | 239.00 | 239.00 | -0.21% | 111,921 |
| Apr 23, 2026 | 245.00 | 247.00 | 237.00 | 239.50 | 239.50 | -0.21% | 159,449 |
| Apr 22, 2026 | 243.00 | 250.00 | 240.00 | 240.00 | 240.00 | -0.41% | 90,101 |
| Apr 21, 2026 | 243.00 | 250.00 | 241.00 | 241.00 | 241.00 | -0.41% | 160,668 |
| Apr 20, 2026 | 247.00 | 253.00 | 242.00 | 242.00 | 242.00 | -2.02% | 149,871 |
| Apr 17, 2026 | 242.00 | 251.00 | 242.00 | 247.00 | 247.00 | 1.23% | 110,232 |
| Apr 16, 2026 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 0.21% | 462,640 |
| Apr 15, 2026 | 237.00 | 247.00 | 237.00 | 243.50 | 243.50 | 0.21% | 781,395 |
| Apr 14, 2026 | 243.00 | 247.00 | 241.00 | 243.00 | 243.00 | 0.21% | 181,739 |
| Apr 13, 2026 | 241.00 | 246.00 | 235.00 | 242.50 | 242.50 | 0.21% | 121,820 |
| Apr 10, 2026 | 241.00 | 248.00 | 238.00 | 242.00 | 242.00 | 0.83% | 141,495 |
| Apr 9, 2026 | 246.00 | 248.00 | 239.00 | 240.00 | 240.00 | -2.83% | 238,413 |
| Apr 8, 2026 | 245.00 | 250.00 | 244.00 | 247.00 | 247.00 | 3.78% | 670,087 |
| Apr 7, 2026 | 240.00 | 245.00 | 236.00 | 238.00 | 238.00 | 1.06% | 167,996 |
| Apr 2, 2026 | 232.00 | 238.00 | 231.00 | 235.50 | 235.50 | 0.21% | 226,506 |
| Apr 1, 2026 | 236.00 | 238.00 | 228.00 | 235.00 | 235.00 | 4.44% | 185,151 |
| Mar 31, 2026 | 229.00 | 229.00 | 224.50 | 225.00 | 225.00 | - | 196,982 |
| Mar 30, 2026 | 227.00 | 230.00 | 222.06 | 225.00 | 225.00 | 0.45% | 424,800 |
| Mar 27, 2026 | 230.00 | 242.00 | 224.00 | 224.00 | 224.00 | -3.24% | 215,879 |
| Mar 26, 2026 | 227.00 | 239.00 | 226.00 | 231.50 | 231.50 | -0.22% | 105,315 |
| Mar 25, 2026 | 236.00 | 244.00 | 232.00 | 232.00 | 232.00 | - | 881,889 |
| Mar 24, 2026 | 229.00 | 239.00 | 225.00 | 232.00 | 232.00 | 1.31% | 120,730 |
| Mar 23, 2026 | 219.00 | 237.00 | 214.97 | 229.00 | 229.00 | 0.44% | 270,975 |
| Mar 20, 2026 | 230.00 | 234.00 | 224.04 | 228.00 | 228.00 | -1.30% | 211,646 |
| Mar 19, 2026 | 237.00 | 237.00 | 227.00 | 231.00 | 231.00 | -2.53% | 230,161 |
| Mar 18, 2026 | 244.00 | 250.00 | 235.00 | 237.00 | 237.00 | -0.84% | 578,277 |
| Mar 17, 2026 | 235.00 | 243.00 | 235.00 | 239.00 | 239.00 | 1.27% | 96,921 |
| Mar 16, 2026 | 247.00 | 247.00 | 226.00 | 236.00 | 236.00 | -0.42% | 189,119 |
| Mar 13, 2026 | 232.00 | 239.00 | 225.00 | 237.00 | 237.00 | 1.07% | 198,353 |
| Mar 12, 2026 | 236.00 | 248.00 | 231.00 | 234.50 | 234.50 | -0.64% | 326,655 |
| Mar 11, 2026 | 242.00 | 245.00 | 235.50 | 236.00 | 236.00 | -2.07% | 646,354 |
| Mar 10, 2026 | 236.00 | 245.00 | 236.00 | 241.00 | 241.00 | 2.55% | 249,861 |
| Mar 9, 2026 | 243.00 | 243.00 | 225.79 | 235.00 | 235.00 | -1.67% | 326,221 |
| Mar 6, 2026 | 242.00 | 247.00 | 231.00 | 239.00 | 239.00 | -1.04% | 221,226 |
| Mar 5, 2026 | 248.00 | 255.00 | 241.00 | 241.50 | 241.50 | -1.02% | 500,391 |
| Mar 4, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 1.67% | 511,675 |