JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 728.00
-7.00 (-0.95%)
Dec 1, 2025, 4:35 PM BST
LON:JFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 715.00 | 732.00 | 715.00 | 721.00 | - | -1.90% | 92,544 |
| Nov 28, 2025 | 729.00 | 735.00 | 725.34 | 735.00 | 735.00 | 1.24% | 254,017 |
| Nov 27, 2025 | 729.00 | 729.00 | 722.00 | 726.00 | 726.00 | 0.41% | 222,770 |
| Nov 26, 2025 | 722.00 | 724.00 | 713.84 | 723.00 | 723.00 | 1.69% | 195,049 |
| Nov 25, 2025 | 713.00 | 718.00 | 704.00 | 711.00 | 711.00 | 0.14% | 186,599 |
| Nov 24, 2025 | 715.00 | 717.00 | 708.20 | 710.00 | 710.00 | -0.14% | 280,093 |
| Nov 21, 2025 | 710.00 | 714.00 | 700.00 | 711.00 | 711.00 | -0.14% | 377,712 |
| Nov 20, 2025 | 716.00 | 722.00 | 706.00 | 712.00 | 712.00 | 0.14% | 327,525 |
| Nov 19, 2025 | 718.00 | 718.00 | 708.00 | 711.00 | 711.00 | -0.56% | 155,351 |
| Nov 18, 2025 | 728.00 | 728.00 | 705.00 | 715.00 | 715.00 | -2.85% | 262,150 |
| Nov 17, 2025 | 748.00 | 748.00 | 732.00 | 736.00 | 736.00 | -1.47% | 284,496 |
| Nov 14, 2025 | 730.00 | 747.00 | 730.00 | 747.00 | 747.00 | 1.63% | 341,981 |
| Nov 13, 2025 | 742.00 | 746.00 | 734.00 | 735.00 | 735.00 | -1.34% | 224,234 |
| Nov 12, 2025 | 740.00 | 745.00 | 738.00 | 745.00 | 745.00 | 1.36% | 375,375 |
| Nov 11, 2025 | 733.00 | 741.00 | 733.00 | 735.00 | 735.00 | -0.41% | 245,218 |
| Nov 10, 2025 | 732.00 | 739.00 | 730.30 | 738.00 | 738.00 | 1.51% | 197,590 |
| Nov 7, 2025 | 731.00 | 734.00 | 726.00 | 727.00 | 727.00 | -0.68% | 402,940 |
| Nov 6, 2025 | 740.00 | 744.00 | 729.00 | 732.00 | 732.00 | -1.08% | 433,638 |
| Nov 5, 2025 | 741.00 | 744.00 | 732.00 | 740.00 | 740.00 | -0.67% | 340,357 |
| Nov 4, 2025 | 750.00 | 750.00 | 736.80 | 745.00 | 745.00 | -0.27% | 291,029 |
| Nov 3, 2025 | 750.00 | 750.00 | 742.00 | 747.00 | 747.00 | 0.27% | 196,580 |
| Oct 31, 2025 | 740.00 | 749.00 | 738.90 | 745.00 | 745.00 | 0.95% | 172,922 |
| Oct 30, 2025 | 737.00 | 741.00 | 731.00 | 738.00 | 738.00 | 0.54% | 318,338 |
| Oct 29, 2025 | 735.00 | 735.00 | 730.00 | 734.00 | 734.00 | 0.69% | 305,415 |
| Oct 28, 2025 | 729.00 | 733.00 | 721.00 | 729.00 | 729.00 | 0.28% | 704,752 |
| Oct 27, 2025 | 720.00 | 729.00 | 717.37 | 727.00 | 727.00 | 1.11% | 240,055 |
| Oct 24, 2025 | 711.00 | 719.00 | 705.00 | 719.00 | 719.00 | 1.27% | 113,234 |
| Oct 23, 2025 | 706.00 | 712.00 | 703.62 | 710.00 | 710.00 | 0.28% | 244,581 |
| Oct 22, 2025 | 700.00 | 709.00 | 700.00 | 708.00 | 708.00 | 0.14% | 460,361 |
| Oct 21, 2025 | 700.00 | 708.00 | 700.00 | 707.00 | 707.00 | -0.14% | 328,312 |
| Oct 20, 2025 | 700.00 | 709.00 | 700.00 | 708.00 | 708.00 | 1.87% | 283,920 |
| Oct 17, 2025 | 686.00 | 695.00 | 679.00 | 695.00 | 695.00 | 0.58% | 168,403 |
| Oct 16, 2025 | 690.00 | 691.00 | 686.00 | 691.00 | 691.00 | -0.14% | 521,803 |
| Oct 15, 2025 | 685.00 | 695.20 | 682.00 | 692.00 | 692.00 | 1.32% | 197,095 |
| Oct 14, 2025 | 668.00 | 684.00 | 668.00 | 683.00 | 683.00 | 0.74% | 350,852 |
| Oct 13, 2025 | 679.00 | 681.00 | 669.00 | 678.00 | 678.00 | 0.44% | 239,821 |
| Oct 10, 2025 | 704.00 | 704.00 | 673.20 | 675.00 | 675.00 | -4.26% | 353,586 |
| Oct 9, 2025 | 708.00 | 708.00 | 700.00 | 705.00 | 705.00 | 0.71% | 439,691 |
| Oct 8, 2025 | 700.00 | 706.00 | 695.67 | 700.00 | 700.00 | 0.57% | 390,548 |
| Oct 7, 2025 | 700.00 | 710.00 | 696.00 | 696.00 | 696.00 | -1.00% | 283,443 |
| Oct 6, 2025 | 700.00 | 710.00 | 699.13 | 703.00 | 703.00 | 1.88% | 294,680 |
| Oct 3, 2025 | 686.00 | 693.10 | 681.00 | 690.00 | 690.00 | 0.88% | 167,392 |
| Oct 2, 2025 | 684.00 | 685.00 | 681.00 | 684.00 | 684.00 | - | 241,854 |
| Oct 1, 2025 | 688.00 | 688.00 | 676.90 | 684.00 | 684.00 | -0.29% | 551,053 |
| Sep 30, 2025 | 685.00 | 688.00 | 682.40 | 686.00 | 686.00 | -0.44% | 268,208 |
| Sep 29, 2025 | 687.00 | 689.00 | 682.64 | 689.00 | 689.00 | 0.73% | 243,032 |
| Sep 26, 2025 | 683.00 | 686.00 | 679.00 | 684.00 | 684.00 | 0.15% | 250,370 |
| Sep 25, 2025 | 680.00 | 683.34 | 676.00 | 683.00 | 683.00 | -0.15% | 305,370 |
| Sep 24, 2025 | 685.00 | 685.00 | 679.00 | 684.00 | 684.00 | 0.15% | 198,369 |
| Sep 23, 2025 | 677.00 | 683.55 | 677.00 | 683.00 | 683.00 | 0.44% | 557,277 |