JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 821.00
0.00 (0.00%)
Jul 10, 2026, 4:47 PM GMT
LON:JFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 823.00 | 824.00 | 812.00 | 821.00 | 821.00 | - | 168,196 |
| Jul 9, 2026 | 807.00 | 822.41 | 804.00 | 821.00 | 821.00 | 1.86% | 96,147 |
| Jul 8, 2026 | 808.00 | 808.00 | 785.00 | 806.00 | 806.00 | -1.23% | 326,469 |
| Jul 7, 2026 | 824.00 | 826.66 | 808.03 | 816.00 | 816.00 | -2.63% | 283,916 |
| Jul 6, 2026 | 827.00 | 838.00 | 812.00 | 838.00 | 838.00 | 1.95% | 128,860 |
| Jul 3, 2026 | 827.00 | 827.00 | 816.00 | 822.00 | 822.00 | 1.11% | 49,130 |
| Jul 2, 2026 | 804.00 | 822.00 | 800.00 | 813.00 | 813.00 | 0.25% | 370,175 |
| Jul 1, 2026 | 812.00 | 815.41 | 804.23 | 811.00 | 811.00 | -0.49% | 442,225 |
| Jun 30, 2026 | 807.00 | 820.40 | 807.00 | 815.00 | 815.00 | 0.25% | 285,660 |
| Jun 29, 2026 | 829.00 | 829.00 | 805.00 | 813.00 | 813.00 | -0.49% | 178,440 |
| Jun 26, 2026 | 816.00 | 820.00 | 802.04 | 817.00 | 817.00 | 0.86% | 238,388 |
| Jun 25, 2026 | 812.00 | 826.00 | 803.00 | 810.00 | 810.00 | -0.25% | 450,726 |
| Jun 24, 2026 | 810.00 | 812.00 | 800.80 | 812.00 | 812.00 | 0.50% | 420,275 |
| Jun 23, 2026 | 816.00 | 816.00 | 796.00 | 808.00 | 808.00 | -3.12% | 159,002 |
| Jun 22, 2026 | 834.00 | 840.00 | 827.69 | 834.00 | 834.00 | -0.12% | 275,392 |
| Jun 19, 2026 | 832.00 | 835.00 | 824.00 | 835.00 | 835.00 | - | 555,671 |
| Jun 18, 2026 | 816.00 | 835.00 | 813.00 | 835.00 | 835.00 | 2.71% | 326,869 |
| Jun 17, 2026 | 802.00 | 813.00 | 797.00 | 813.00 | 813.00 | 1.63% | 336,952 |
| Jun 16, 2026 | 790.00 | 802.00 | 789.00 | 800.00 | 800.00 | 1.27% | 532,129 |
| Jun 15, 2026 | 785.00 | 790.00 | 776.57 | 790.00 | 790.00 | 2.20% | 774,086 |
| Jun 12, 2026 | 770.00 | 773.00 | 763.00 | 773.00 | 773.00 | 1.71% | 1,013,059 |
| Jun 11, 2026 | 757.00 | 766.00 | 757.00 | 760.00 | 760.00 | - | 428,334 |
| Jun 10, 2026 | 758.00 | 765.00 | 747.00 | 760.00 | 760.00 | -0.65% | 495,453 |
| Jun 9, 2026 | 784.00 | 784.00 | 760.00 | 765.00 | 765.00 | -2.55% | 400,995 |
| Jun 8, 2026 | 785.00 | 786.70 | 770.00 | 785.00 | 785.00 | -0.13% | 185,709 |
| Jun 5, 2026 | 797.00 | 799.00 | 782.00 | 786.00 | 786.00 | -1.26% | 162,791 |
| Jun 4, 2026 | 797.00 | 799.31 | 788.00 | 796.00 | 796.00 | -1.12% | 217,439 |
| Jun 3, 2026 | 801.00 | 812.51 | 793.00 | 805.00 | 805.00 | 0.25% | 166,099 |
| Jun 2, 2026 | 795.00 | 805.00 | 787.00 | 803.00 | 803.00 | 0.63% | 251,991 |
| Jun 1, 2026 | 795.00 | 806.00 | 789.00 | 798.00 | 798.00 | -0.62% | 200,755 |
| May 29, 2026 | 802.00 | 807.60 | 793.22 | 803.00 | 803.00 | 0.63% | 206,878 |
| May 28, 2026 | 794.00 | 801.00 | 789.00 | 798.00 | 798.00 | -0.25% | 354,939 |
| May 27, 2026 | 799.00 | 804.12 | 793.00 | 800.00 | 800.00 | -0.99% | 348,172 |
| May 26, 2026 | 785.00 | 808.00 | 781.00 | 808.00 | 808.00 | 3.32% | 507,548 |
| May 22, 2026 | 770.00 | 782.00 | 770.00 | 782.00 | 782.00 | 1.69% | 237,721 |
| May 21, 2026 | 766.00 | 772.00 | 759.00 | 769.00 | 769.00 | -0.13% | 207,110 |
| May 20, 2026 | 763.00 | 776.00 | 758.34 | 770.00 | 770.00 | -0.13% | 178,539 |
| May 19, 2026 | 764.00 | 779.00 | 764.00 | 771.00 | 771.00 | -0.64% | 107,386 |
| May 18, 2026 | 771.00 | 788.00 | 765.00 | 776.00 | 776.00 | -2.27% | 250,273 |
| May 15, 2026 | 781.00 | 794.00 | 780.00 | 794.00 | 794.00 | 0.76% | 170,614 |
| May 14, 2026 | 783.00 | 794.00 | 774.25 | 788.00 | 788.00 | -0.88% | 168,046 |
| May 13, 2026 | 790.00 | 798.00 | 780.25 | 795.00 | 795.00 | 0.76% | 693,561 |
| May 12, 2026 | 790.00 | 790.00 | 771.00 | 789.00 | 789.00 | 0.13% | 302,964 |
| May 11, 2026 | 770.00 | 788.00 | 770.00 | 788.00 | 788.00 | 0.38% | 263,279 |
| May 8, 2026 | 765.00 | 785.06 | 765.00 | 785.00 | 785.00 | 1.03% | 208,093 |
| May 7, 2026 | 787.00 | 789.00 | 767.50 | 777.00 | 777.00 | 0.39% | 770,227 |
| May 6, 2026 | 760.00 | 784.50 | 752.00 | 774.00 | 774.00 | 1.44% | 277,218 |
| May 5, 2026 | 742.00 | 763.00 | 742.00 | 763.00 | 763.00 | 1.73% | 208,860 |
| May 1, 2026 | 748.00 | 757.00 | 737.00 | 750.00 | 750.00 | -1.06% | 258,250 |
| Apr 30, 2026 | 736.00 | 758.00 | 730.00 | 758.00 | 758.00 | 1.88% | 308,345 |