JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 820.00
+14.00 (1.74%)
Feb 18, 2026, 4:35 PM GMT
LON:JFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 797.00 | 820.00 | 797.00 | 820.00 | 820.00 | 1.74% | 123,921 |
| Feb 17, 2026 | 804.00 | 808.00 | 796.00 | 806.00 | 806.00 | 0.50% | 292,091 |
| Feb 16, 2026 | 805.00 | 809.00 | 800.00 | 802.00 | 802.00 | -1.23% | 135,011 |
| Feb 13, 2026 | 797.00 | 814.00 | 797.00 | 812.00 | 812.00 | 0.25% | 380,733 |
| Feb 12, 2026 | 819.00 | 820.00 | 807.00 | 810.00 | 810.00 | -0.49% | 450,458 |
| Feb 11, 2026 | 806.00 | 819.00 | 803.00 | 814.00 | 814.00 | 0.99% | 339,674 |
| Feb 10, 2026 | 786.00 | 812.00 | 783.00 | 806.00 | 806.00 | 3.47% | 599,252 |
| Feb 9, 2026 | 774.00 | 781.00 | 772.00 | 779.00 | 779.00 | 1.96% | 376,477 |
| Feb 6, 2026 | 750.00 | 767.00 | 743.72 | 764.00 | 764.00 | 2.69% | 181,026 |
| Feb 5, 2026 | 750.00 | 750.01 | 739.20 | 744.00 | 744.00 | -0.40% | 144,365 |
| Feb 4, 2026 | 741.00 | 748.00 | 736.00 | 747.00 | 747.00 | 1.08% | 222,894 |
| Feb 3, 2026 | 750.00 | 750.00 | 736.00 | 739.00 | 739.00 | -0.54% | 204,526 |
| Feb 2, 2026 | 736.00 | 743.00 | 730.00 | 743.00 | 743.00 | 0.27% | 312,754 |
| Jan 30, 2026 | 740.00 | 741.12 | 734.00 | 741.00 | 741.00 | - | 328,848 |
| Jan 29, 2026 | 749.00 | 749.00 | 731.00 | 741.00 | 741.00 | -0.27% | 333,134 |
| Jan 28, 2026 | 746.83 | 748.00 | 741.00 | 743.00 | 743.00 | -0.13% | 232,725 |
| Jan 27, 2026 | 747.00 | 747.00 | 739.00 | 744.00 | 744.00 | 0.27% | 157,615 |
| Jan 26, 2026 | 741.00 | 748.00 | 738.48 | 742.00 | 742.00 | 0.13% | 263,633 |
| Jan 23, 2026 | 755.00 | 755.00 | 738.00 | 741.00 | 741.00 | -0.94% | 267,525 |
| Jan 22, 2026 | 755.00 | 755.00 | 747.00 | 748.00 | 748.00 | -0.53% | 184,943 |
| Jan 21, 2026 | 748.00 | 752.00 | 738.00 | 752.00 | 752.00 | 0.67% | 615,693 |
| Jan 20, 2026 | 747.00 | 753.30 | 737.00 | 747.00 | 747.00 | -1.32% | 253,687 |
| Jan 19, 2026 | 756.00 | 758.00 | 746.00 | 757.00 | 757.00 | -0.13% | 155,642 |
| Jan 16, 2026 | 753.00 | 761.00 | 750.00 | 758.00 | 758.00 | -0.13% | 270,919 |
| Jan 15, 2026 | 747.00 | 760.00 | 742.00 | 759.00 | 759.00 | 2.02% | 288,952 |
| Jan 14, 2026 | 728.00 | 744.00 | 728.00 | 744.00 | 744.00 | 1.50% | 250,914 |
| Jan 13, 2026 | 740.00 | 740.00 | 727.00 | 733.00 | 733.00 | -0.95% | 353,722 |
| Jan 12, 2026 | 738.00 | 743.00 | 734.00 | 740.00 | 740.00 | 0.41% | 184,309 |
| Jan 9, 2026 | 719.00 | 739.00 | 717.00 | 737.00 | 737.00 | 2.50% | 133,825 |
| Jan 8, 2026 | 715.00 | 720.00 | 711.00 | 719.00 | 719.00 | 0.14% | 133,086 |
| Jan 7, 2026 | 710.00 | 718.00 | 706.00 | 718.00 | 718.00 | 0.98% | 195,940 |
| Jan 6, 2026 | 707.00 | 711.00 | 704.00 | 711.00 | 711.00 | 0.85% | 408,253 |
| Jan 5, 2026 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2.17% | 510,166 |
| Jan 2, 2026 | 695.00 | 695.00 | 686.00 | 690.00 | 690.00 | - | 444,396 |
| 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 |