JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 727.00
-5.00 (-0.68%)
At close: Apr 2, 2026
LON:JFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 721.00 | 727.00 | 711.00 | 727.00 | 727.00 | -0.68% | 402,476 |
| Apr 1, 2026 | 737.00 | 744.47 | 719.00 | 732.00 | 732.00 | 4.13% | 696,579 |
| Mar 31, 2026 | 690.00 | 706.00 | 683.00 | 703.00 | 703.00 | 0.43% | 435,201 |
| Mar 30, 2026 | 703.00 | 706.00 | 693.00 | 700.00 | 700.00 | - | 606,060 |
| Mar 27, 2026 | 729.00 | 729.00 | 696.00 | 700.00 | 700.00 | -2.37% | 660,591 |
| Mar 26, 2026 | 719.00 | 724.00 | 713.00 | 717.00 | 717.00 | -1.78% | 271,656 |
| Mar 25, 2026 | 727.00 | 737.00 | 721.78 | 730.00 | 730.00 | 1.81% | 615,864 |
| Mar 24, 2026 | 729.79 | 729.00 | 710.00 | 717.00 | 717.00 | -0.97% | 422,586 |
| Mar 23, 2026 | 709.00 | 753.00 | 690.10 | 724.00 | 724.00 | -1.50% | 923,531 |
| Mar 20, 2026 | 747.26 | 749.00 | 729.00 | 735.00 | 735.00 | -1.08% | 243,546 |
| Mar 19, 2026 | 750.00 | 750.00 | 733.00 | 743.00 | 743.00 | -1.72% | 324,531 |
| Mar 18, 2026 | 764.00 | 770.00 | 749.00 | 756.00 | 756.00 | -0.53% | 914,917 |
| Mar 17, 2026 | 765.50 | 765.00 | 753.00 | 760.00 | 760.00 | -0.26% | 274,650 |
| Mar 16, 2026 | 750.00 | 767.00 | 750.00 | 762.00 | 762.00 | 0.26% | 302,603 |
| Mar 13, 2026 | 756.00 | 767.00 | 746.00 | 760.00 | 760.00 | 0.80% | 523,917 |
| Mar 12, 2026 | 768.00 | 770.00 | 750.00 | 754.00 | 754.00 | -1.95% | 310,752 |
| Mar 11, 2026 | 780.00 | 780.00 | 757.50 | 769.00 | 769.00 | -0.13% | 412,254 |
| Mar 10, 2026 | 754.00 | 777.00 | 754.00 | 770.00 | 770.00 | 2.67% | 209,220 |
| Mar 9, 2026 | 747.00 | 751.00 | 720.00 | 750.00 | 750.00 | -1.06% | 336,815 |
| Mar 6, 2026 | 780.00 | 791.00 | 748.00 | 758.00 | 758.00 | -2.45% | 444,402 |
| Mar 5, 2026 | 790.00 | 802.00 | 774.00 | 777.00 | 777.00 | -2.14% | 218,658 |
| Mar 4, 2026 | 767.00 | 800.00 | 763.00 | 794.00 | 794.00 | 1.79% | 164,785 |
| Mar 3, 2026 | 822.00 | 822.00 | 769.00 | 780.00 | 780.00 | -5.57% | 312,469 |
| Mar 2, 2026 | 838.00 | 838.00 | 812.00 | 826.00 | 826.00 | -1.55% | 234,959 |
| Feb 27, 2026 | 832.00 | 849.00 | 827.00 | 839.00 | 839.00 | 1.45% | 293,721 |
| Feb 26, 2026 | 830.00 | 834.00 | 822.00 | 827.00 | 827.00 | -0.12% | 257,577 |
| Feb 25, 2026 | 816.00 | 829.00 | 814.00 | 828.00 | 828.00 | 1.22% | 270,303 |
| Feb 24, 2026 | 824.00 | 824.00 | 814.00 | 818.00 | 818.00 | -0.73% | 241,404 |
| Feb 23, 2026 | 832.00 | 832.00 | 822.16 | 824.00 | 824.00 | -0.60% | 249,587 |
| Feb 20, 2026 | 815.00 | 830.00 | 813.00 | 829.00 | 829.00 | 0.85% | 174,138 |
| Feb 19, 2026 | 822.00 | 822.55 | 814.00 | 822.00 | 822.00 | 0.24% | 151,005 |
| 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 |