JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 796.00
-9.00 (-1.12%)
Jun 4, 2026, 4:47 PM GMT
LON:JFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 797.00 | 799.31 | 788.00 | 793.20 | - | -1.47% | 123,563 |
| 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 |
| Apr 29, 2026 | 754.00 | 755.00 | 743.50 | 744.00 | 744.00 | -0.53% | 244,617 |
| Apr 28, 2026 | 745.00 | 755.00 | 740.96 | 748.00 | 748.00 | 0.81% | 244,732 |
| Apr 27, 2026 | 743.00 | 756.00 | 737.60 | 742.00 | 742.00 | -0.13% | 306,715 |
| Apr 24, 2026 | 745.00 | 756.00 | 733.00 | 743.00 | 743.00 | 0.13% | 256,432 |
| Apr 23, 2026 | 750.00 | 751.00 | 739.04 | 742.00 | 742.00 | -1.33% | 220,034 |
| Apr 22, 2026 | 764.00 | 764.00 | 748.00 | 752.00 | 752.00 | - | 234,798 |
| Apr 21, 2026 | 752.00 | 768.00 | 747.00 | 752.00 | 752.00 | -1.05% | 276,455 |
| Apr 20, 2026 | 772.00 | 772.00 | 751.42 | 760.00 | 760.00 | -1.04% | 304,234 |
| Apr 17, 2026 | 748.00 | 773.80 | 748.00 | 768.00 | 768.00 | 1.19% | 243,961 |
| Apr 16, 2026 | 748.00 | 764.00 | 745.00 | 759.00 | 759.00 | 1.07% | 263,430 |
| Apr 15, 2026 | 754.00 | 758.00 | 745.50 | 751.00 | 751.00 | -0.27% | 432,636 |
| Apr 14, 2026 | 750.00 | 754.00 | 738.00 | 753.00 | 753.00 | 1.76% | 674,182 |
| Apr 13, 2026 | 752.00 | 752.00 | 731.00 | 740.00 | 740.00 | -0.67% | 292,335 |
| Apr 10, 2026 | 756.00 | 756.00 | 738.00 | 745.00 | 745.00 | -0.40% | 328,622 |
| Apr 9, 2026 | 742.00 | 757.00 | 740.00 | 748.00 | 748.00 | -1.06% | 337,840 |
| Apr 8, 2026 | 750.00 | 761.00 | 738.00 | 756.00 | 756.00 | 4.85% | 526,517 |
| Apr 7, 2026 | 726.00 | 734.00 | 713.00 | 721.00 | 721.00 | -0.83% | 564,358 |
| Apr 2, 2026 | 721.00 | 727.00 | 710.00 | 727.00 | 727.00 | -0.68% | 477,477 |
| 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% | 512,934 |
| Mar 25, 2026 | 727.00 | 737.00 | 721.78 | 730.00 | 730.00 | 1.81% | 615,864 |
| Mar 24, 2026 | 727.00 | 734.00 | 709.88 | 717.00 | 717.00 | -0.97% | 430,088 |
| Mar 23, 2026 | 709.00 | 753.00 | 690.10 | 724.00 | 724.00 | -1.50% | 923,531 |