JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 829.00
0.00 (0.36%)
Oct 13, 2026, 9:35 AM GMT
LON:JFJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 836.00 | 836.00 | 823.00 | 829.00 | 829.00 | - | 18,365 |
| Oct 12, 2026 | 825.68 | 830.00 | 826.00 | 829.00 | 829.00 | -0.48% | 80,426 |
| Oct 9, 2026 | 829.00 | 833.00 | 829.00 | 833.00 | 833.00 | 0.36% | 244,273 |
| Oct 8, 2026 | 832.00 | 832.00 | 826.00 | 830.00 | 830.00 | -1.19% | 244,633 |
| Oct 7, 2026 | 840.00 | 849.00 | 831.00 | 840.00 | 840.00 | -0.94% | 245,713 |
| Oct 6, 2026 | 845.00 | 851.00 | 843.00 | 848.00 | 848.00 | 0.83% | 347,042 |
| Oct 5, 2026 | 840.00 | 845.00 | 834.00 | 841.00 | 841.00 | -0.12% | 233,828 |
| Oct 2, 2026 | 830.00 | 845.00 | 830.00 | 842.00 | 842.00 | 1.81% | 291,436 |
| Oct 1, 2026 | 827.00 | 834.00 | 821.00 | 827.00 | 827.00 | -0.60% | 238,727 |
| Sep 30, 2026 | 815.00 | 833.00 | 815.00 | 832.00 | 832.00 | 1.96% | 366,145 |
| Sep 29, 2026 | 810.00 | 817.00 | 806.00 | 816.00 | 816.00 | 0.37% | 334,315 |
| Sep 28, 2026 | 817.00 | 817.00 | 807.00 | 813.00 | 813.00 | -0.61% | 213,004 |
| Sep 25, 2026 | 810.00 | 822.00 | 810.00 | 818.00 | 818.00 | 1.61% | 315,452 |
| Sep 24, 2026 | 820.00 | 820.00 | 798.00 | 805.00 | 805.00 | -1.47% | 470,943 |
| Sep 23, 2026 | 820.00 | 822.00 | 804.00 | 817.00 | 817.00 | -0.73% | 277,314 |
| Sep 22, 2026 | 808.00 | 823.00 | 806.00 | 823.00 | 823.00 | 0.86% | 274,904 |
| Sep 21, 2026 | 805.00 | 816.00 | 801.00 | 816.00 | 816.00 | 1.62% | 166,443 |
| Sep 18, 2026 | 807.00 | 816.00 | 800.00 | 803.00 | 803.00 | -1.83% | 330,753 |
| Sep 17, 2026 | 814.00 | 821.00 | 800.00 | 818.00 | 818.00 | 1.11% | 119,657 |
| Sep 16, 2026 | 794.00 | 810.00 | 794.00 | 809.00 | 809.00 | 1.13% | 182,598 |
| Sep 15, 2026 | 804.71 | 803.00 | 792.00 | 800.00 | 800.00 | -0.25% | 138,989 |
| Sep 14, 2026 | 805.00 | 805.00 | 792.00 | 802.00 | 802.00 | - | 166,507 |
| Sep 11, 2026 | 795.00 | 807.00 | 792.00 | 802.00 | 802.00 | 0.38% | 176,423 |
| Sep 10, 2026 | 815.00 | 815.00 | 792.00 | 799.00 | 799.00 | -0.87% | 127,474 |
| Sep 9, 2026 | 805.11 | 813.00 | 800.00 | 806.00 | 806.00 | -0.49% | 197,397 |
| Sep 8, 2026 | 824.00 | 828.00 | 806.00 | 810.00 | 810.00 | -2.76% | 159,721 |
| Sep 7, 2026 | 832.00 | 833.00 | 818.00 | 833.00 | 833.00 | 1.83% | 232,635 |
| Sep 4, 2026 | 815.00 | 825.00 | 810.00 | 818.00 | 818.00 | 0.25% | 135,943 |
| Sep 3, 2026 | 803.00 | 817.00 | 803.00 | 816.00 | 816.00 | 2.26% | 249,367 |
| Sep 2, 2026 | 797.00 | 807.00 | 787.00 | 798.00 | 798.00 | -1.48% | 277,253 |
| Sep 1, 2026 | 815.00 | 817.00 | 797.00 | 810.00 | 810.00 | -0.98% | 148,671 |
| Aug 28, 2026 | 814.70 | 822.00 | 816.00 | 818.00 | 818.00 | 0.37% | 204,247 |
| Aug 27, 2026 | 812.06 | 819.00 | 812.00 | 815.00 | 815.00 | 0.37% | 270,293 |
| Aug 26, 2026 | 816.00 | 818.00 | 807.00 | 812.00 | 812.00 | 0.25% | 341,828 |
| Aug 25, 2026 | 808.00 | 816.00 | 791.00 | 810.00 | 810.00 | 1.25% | 100,622 |
| Aug 24, 2026 | 799.00 | 806.00 | 792.33 | 800.00 | 800.00 | -0.37% | 373,723 |
| Aug 21, 2026 | 807.91 | 806.00 | 799.00 | 803.00 | 803.00 | -0.86% | 148,136 |
| Aug 20, 2026 | 816.07 | 813.00 | 797.00 | 810.00 | 810.00 | -0.49% | 186,535 |
| Aug 19, 2026 | 810.12 | 822.00 | 807.00 | 814.00 | 814.00 | -1.81% | 449,205 |
| Aug 18, 2026 | 840.00 | 840.00 | 821.00 | 829.00 | 829.00 | -3.72% | 237,970 |
| Aug 17, 2026 | 867.00 | 867.00 | 855.00 | 861.00 | 861.00 | 0.35% | 357,637 |
| Aug 14, 2026 | 867.00 | 867.00 | 855.00 | 858.00 | 858.00 | - | 175,290 |
| Aug 13, 2026 | 853.00 | 861.00 | 850.00 | 858.00 | 858.00 | 0.70% | 266,876 |
| Aug 12, 2026 | 850.00 | 854.00 | 836.00 | 852.00 | 852.00 | 1.31% | 149,342 |
| Aug 11, 2026 | 838.00 | 844.00 | 835.00 | 841.00 | 841.00 | 0.12% | 184,803 |
| Aug 10, 2026 | 843.00 | 850.00 | 833.25 | 840.00 | 840.00 | 0.36% | 240,196 |
| Aug 7, 2026 | 842.00 | 843.00 | 825.00 | 837.00 | 837.00 | 0.12% | 160,393 |
| Aug 6, 2026 | 829.00 | 843.00 | 825.00 | 836.00 | 836.00 | 0.60% | 212,002 |
| Aug 5, 2026 | 829.00 | 843.00 | 819.00 | 831.00 | 831.00 | 0.48% | 143,263 |
| Aug 4, 2026 | 812.00 | 828.00 | 796.00 | 827.00 | 827.00 | 2.35% | 107,109 |