JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 685.00
+8.00 (1.18%)
Aug 22, 2025, 4:35 PM BST
LON:JFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 685.00 | 685.00 | 676.00 | 685.00 | 685.00 | 1.18% | 98,129 |
| Aug 21, 2025 | 682.00 | 685.00 | 675.00 | 677.00 | 677.00 | -1.02% | 219,057 |
| Aug 20, 2025 | 685.00 | 690.51 | 678.90 | 684.00 | 684.00 | -1.16% | 304,796 |
| Aug 19, 2025 | 698.00 | 698.00 | 691.00 | 692.00 | 692.00 | -0.86% | 338,218 |
| Aug 18, 2025 | 690.00 | 698.00 | 683.78 | 698.00 | 698.00 | 1.31% | 196,809 |
| Aug 15, 2025 | 678.00 | 689.10 | 672.00 | 689.00 | 689.00 | 1.92% | 160,335 |
| Aug 14, 2025 | 676.00 | 678.00 | 669.00 | 676.00 | 676.00 | -0.15% | 360,005 |
| Aug 13, 2025 | 669.00 | 677.00 | 668.99 | 677.00 | 677.00 | 1.50% | 1,006,485 |
| Aug 12, 2025 | 667.00 | 669.00 | 660.00 | 667.00 | 667.00 | 1.21% | 229,682 |
| Aug 11, 2025 | 669.00 | 669.00 | 656.00 | 659.00 | 659.00 | - | 144,759 |
| Aug 8, 2025 | 667.00 | 667.00 | 655.00 | 659.00 | 659.00 | 0.46% | 259,166 |
| Aug 7, 2025 | 639.00 | 663.00 | 639.00 | 656.00 | 656.00 | 0.92% | 306,909 |
| Aug 6, 2025 | 647.64 | 651.00 | 640.00 | 650.00 | 650.00 | 0.78% | 420,579 |
| Aug 5, 2025 | 641.00 | 648.00 | 641.00 | 645.00 | 645.00 | 0.16% | 268,039 |
| Aug 4, 2025 | 639.00 | 645.22 | 634.00 | 644.00 | 644.00 | 0.78% | 407,074 |
| Aug 1, 2025 | 639.52 | 640.00 | 633.00 | 639.00 | 639.00 | -0.47% | 136,059 |
| Jul 31, 2025 | 640.96 | 649.00 | 640.00 | 642.00 | 642.00 | 0.16% | 169,835 |
| Jul 30, 2025 | 639.00 | 645.00 | 633.00 | 641.00 | 641.00 | 0.16% | 168,119 |
| Jul 29, 2025 | 646.00 | 646.00 | 635.00 | 640.00 | 640.00 | 0.63% | 260,707 |
| Jul 28, 2025 | 661.00 | 661.00 | 635.68 | 636.00 | 636.00 | -2.45% | 215,661 |
| Jul 25, 2025 | 661.00 | 661.00 | 650.00 | 652.00 | 652.00 | -0.61% | 63,662 |
| Jul 24, 2025 | 656.00 | 661.00 | 651.00 | 656.00 | 656.00 | 0.92% | 116,888 |
| Jul 23, 2025 | 632.00 | 650.00 | 632.00 | 650.00 | 650.00 | 4.17% | 311,536 |
| Jul 22, 2025 | 620.00 | 626.00 | 620.00 | 624.00 | 624.00 | -0.16% | 325,303 |
| Jul 21, 2025 | 621.00 | 627.00 | 621.00 | 625.00 | 625.00 | -0.16% | 156,403 |
| Jul 18, 2025 | 629.00 | 629.00 | 621.00 | 626.00 | 626.00 | -0.16% | 179,330 |
| Jul 17, 2025 | 627.00 | 627.18 | 620.00 | 627.00 | 627.00 | 1.13% | 261,403 |
| Jul 16, 2025 | 626.88 | 630.00 | 620.00 | 620.00 | 620.00 | -0.64% | 193,585 |
| Jul 15, 2025 | 630.00 | 632.00 | 624.00 | 624.00 | 624.00 | -0.16% | 317,212 |
| Jul 14, 2025 | 625.07 | 631.00 | 624.52 | 625.00 | 625.00 | - | 84,028 |
| Jul 11, 2025 | 628.00 | 635.00 | 624.00 | 625.00 | 625.00 | -0.48% | 167,171 |
| Jul 10, 2025 | 632.00 | 634.00 | 628.00 | 628.00 | 628.00 | -0.16% | 384,636 |
| Jul 9, 2025 | 629.00 | 635.00 | 629.00 | 629.00 | 629.00 | -0.47% | 321,721 |
| Jul 8, 2025 | 633.00 | 634.00 | 631.00 | 632.00 | 632.00 | - | 227,394 |
| Jul 7, 2025 | 640.00 | 640.00 | 631.00 | 632.00 | 632.00 | -0.78% | 263,698 |
| Jul 4, 2025 | 644.00 | 645.00 | 634.00 | 637.00 | 637.00 | -0.62% | 169,122 |
| Jul 3, 2025 | 646.00 | 647.00 | 638.73 | 641.00 | 641.00 | -0.31% | 431,803 |
| Jul 2, 2025 | 646.31 | 650.00 | 640.00 | 643.00 | 643.00 | -0.62% | 764,918 |
| Jul 1, 2025 | 654.00 | 654.00 | 645.00 | 647.00 | 647.00 | -1.07% | 246,747 |
| Jun 30, 2025 | 655.00 | 656.00 | 651.00 | 654.00 | 654.00 | -0.15% | 188,024 |
| Jun 27, 2025 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 2.66% | 184,616 |
| Jun 26, 2025 | 635.00 | 639.06 | 632.00 | 638.00 | 638.00 | 0.79% | 191,085 |
| Jun 25, 2025 | 631.00 | 633.00 | 627.00 | 633.00 | 633.00 | 0.80% | 171,746 |
| Jun 24, 2025 | 627.00 | 631.00 | 623.28 | 628.00 | 628.00 | 0.80% | 181,321 |
| Jun 23, 2025 | 624.00 | 629.50 | 621.00 | 623.00 | 623.00 | - | 278,380 |
| Jun 20, 2025 | 630.52 | 635.00 | 622.88 | 623.00 | 623.00 | -1.27% | 838,930 |
| Jun 19, 2025 | 637.00 | 637.00 | 630.00 | 631.00 | 631.00 | -0.63% | 218,447 |
| Jun 18, 2025 | 626.00 | 635.00 | 626.00 | 635.00 | 635.00 | 1.60% | 245,471 |
| Jun 17, 2025 | 626.00 | 626.00 | 620.00 | 625.00 | 625.00 | 0.16% | 132,725 |
| Jun 16, 2025 | 624.00 | 625.00 | 618.74 | 624.00 | 624.00 | 0.81% | 163,444 |