JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 690.00
+1.00 (0.15%)
At close: Dec 31, 2025
LON:JFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 694.00 | 694.00 | 687.00 | 690.00 | 690.00 | 0.15% | 44,866 |
| Dec 30, 2025 | 694.00 | 698.00 | 687.00 | 689.00 | 689.00 | -0.43% | 76,648 |
| Dec 29, 2025 | 699.00 | 699.00 | 690.49 | 692.00 | 692.00 | -1.84% | 227,292 |
| Dec 24, 2025 | 708.00 | 708.00 | 699.00 | 705.00 | 696.30 | -0.14% | 27,668 |
| Dec 23, 2025 | 691.00 | 707.00 | 691.00 | 706.00 | 697.29 | 1.29% | 364,143 |
| Dec 22, 2025 | 698.00 | 708.00 | 694.00 | 697.00 | 688.40 | -0.71% | 161,070 |
| Dec 19, 2025 | 711.00 | 712.00 | 702.00 | 702.00 | 693.34 | -0.85% | 197,608 |
| Dec 18, 2025 | 706.00 | 708.00 | 697.00 | 708.00 | 699.26 | 0.14% | 634,063 |
| Dec 17, 2025 | 712.00 | 716.00 | 700.45 | 707.00 | 698.28 | -0.84% | 340,846 |
| Dec 16, 2025 | 710.00 | 722.00 | 708.00 | 713.00 | 704.20 | -1.38% | 772,310 |
| Dec 15, 2025 | 706.00 | 726.00 | 706.00 | 723.00 | 714.08 | 1.26% | 293,409 |
| Dec 12, 2025 | 717.00 | 720.50 | 713.00 | 714.00 | 705.19 | 0.42% | 299,021 |
| Dec 11, 2025 | 716.00 | 729.00 | 707.00 | 711.00 | 702.23 | -0.97% | 123,221 |
| Dec 10, 2025 | 720.00 | 724.00 | 713.00 | 718.00 | 709.14 | -0.55% | 211,875 |
| Dec 9, 2025 | 720.00 | 728.00 | 719.00 | 722.00 | 713.09 | -0.14% | 162,662 |
| Dec 8, 2025 | 722.00 | 732.00 | 720.00 | 723.00 | 714.08 | -0.41% | 317,299 |
| Dec 5, 2025 | 731.00 | 733.00 | 723.00 | 726.00 | 717.04 | -0.41% | 108,226 |
| Dec 4, 2025 | 729.00 | 731.00 | 725.00 | 729.00 | 720.00 | 1.25% | 235,703 |
| Dec 3, 2025 | 716.00 | 732.00 | 711.00 | 720.00 | 711.11 | -0.41% | 303,705 |
| Dec 2, 2025 | 721.00 | 731.00 | 719.00 | 723.00 | 714.08 | -0.69% | 102,102 |
| Dec 1, 2025 | 715.00 | 732.00 | 715.00 | 728.00 | 719.02 | -0.95% | 339,802 |
| Nov 28, 2025 | 729.00 | 735.00 | 725.34 | 735.00 | 725.93 | 1.24% | 254,017 |
| Nov 27, 2025 | 729.00 | 729.00 | 722.00 | 726.00 | 717.04 | 0.41% | 222,770 |
| Nov 26, 2025 | 722.00 | 724.00 | 713.84 | 723.00 | 714.08 | 1.69% | 199,159 |
| Nov 25, 2025 | 713.00 | 718.00 | 704.00 | 711.00 | 702.23 | 0.14% | 186,599 |
| Nov 24, 2025 | 715.00 | 717.00 | 708.20 | 710.00 | 701.24 | -0.14% | 280,093 |
| Nov 21, 2025 | 710.00 | 714.00 | 700.00 | 711.00 | 702.23 | -0.14% | 377,712 |
| Nov 20, 2025 | 716.00 | 722.00 | 706.00 | 712.00 | 703.21 | 0.14% | 327,525 |
| Nov 19, 2025 | 718.00 | 718.00 | 708.00 | 711.00 | 702.23 | -0.56% | 155,351 |
| Nov 18, 2025 | 728.00 | 728.00 | 705.00 | 715.00 | 706.18 | -2.85% | 262,150 |
| Nov 17, 2025 | 748.00 | 748.00 | 732.00 | 736.00 | 726.92 | -1.47% | 284,496 |
| Nov 14, 2025 | 730.00 | 747.00 | 730.00 | 747.00 | 737.78 | 1.63% | 341,981 |
| Nov 13, 2025 | 742.00 | 746.00 | 734.00 | 735.00 | 725.93 | -1.34% | 224,234 |
| Nov 12, 2025 | 740.00 | 745.00 | 738.00 | 745.00 | 735.81 | 1.36% | 375,375 |
| Nov 11, 2025 | 733.00 | 741.00 | 733.00 | 735.00 | 725.93 | -0.41% | 245,218 |
| Nov 10, 2025 | 732.00 | 739.00 | 730.30 | 738.00 | 728.89 | 1.51% | 197,590 |
| Nov 7, 2025 | 731.00 | 734.00 | 726.00 | 727.00 | 718.03 | -0.68% | 402,940 |
| Nov 6, 2025 | 740.00 | 744.00 | 729.00 | 732.00 | 722.97 | -1.08% | 433,638 |
| Nov 5, 2025 | 741.00 | 744.00 | 732.00 | 740.00 | 730.87 | -0.67% | 340,357 |
| Nov 4, 2025 | 750.00 | 750.00 | 736.80 | 745.00 | 735.81 | -0.27% | 291,029 |
| Nov 3, 2025 | 750.00 | 750.00 | 742.00 | 747.00 | 737.78 | 0.27% | 196,580 |
| Oct 31, 2025 | 740.00 | 749.00 | 738.90 | 745.00 | 735.81 | 0.95% | 172,922 |
| Oct 30, 2025 | 737.00 | 741.00 | 731.00 | 738.00 | 728.89 | 0.54% | 318,338 |
| Oct 29, 2025 | 735.00 | 735.00 | 730.00 | 734.00 | 724.94 | 0.69% | 305,415 |
| Oct 28, 2025 | 729.00 | 733.00 | 721.00 | 729.00 | 720.00 | 0.28% | 704,752 |
| Oct 27, 2025 | 720.00 | 729.00 | 717.37 | 727.00 | 718.03 | 1.11% | 240,055 |
| Oct 24, 2025 | 711.00 | 719.00 | 705.00 | 719.00 | 710.13 | 1.27% | 113,234 |
| Oct 23, 2025 | 706.00 | 712.00 | 703.62 | 710.00 | 701.24 | 0.28% | 244,581 |
| Oct 22, 2025 | 700.00 | 709.00 | 700.00 | 708.00 | 699.26 | 0.14% | 460,361 |
| Oct 21, 2025 | 700.00 | 708.00 | 700.00 | 707.00 | 698.28 | -0.14% | 328,312 |