JPMorgan Japanese Investment Trust plc (LON:JFJ)
London · Delayed Price · Currency is GBP · Price in GBX 818.00
+3.00 (0.37%)
Aug 28, 2026, 4:35 PM GMT
LON:JFJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 800.00 | 809.00 | 785.00 | 808.00 | 808.00 | 2.41% | 112,582 |
| Jul 31, 2026 | 794.00 | 805.00 | 787.83 | 789.00 | 789.00 | - | 185,764 |
| Jul 30, 2026 | 767.00 | 794.00 | 763.00 | 789.00 | 789.00 | 2.07% | 239,552 |
| Jul 29, 2026 | 782.00 | 784.00 | 772.00 | 773.00 | 773.00 | -0.51% | 265,690 |
| Jul 28, 2026 | 785.00 | 790.00 | 772.00 | 777.00 | 777.00 | -2.02% | 312,185 |
| Jul 27, 2026 | 797.00 | 806.00 | 786.00 | 793.00 | 793.00 | 0.13% | 306,752 |
| Jul 24, 2026 | 788.00 | 792.00 | 782.20 | 792.00 | 792.00 | 1.02% | 337,144 |
| Jul 23, 2026 | 788.00 | 796.00 | 784.00 | 784.00 | 784.00 | -0.88% | 183,427 |
| Jul 22, 2026 | 793.00 | 799.00 | 783.00 | 791.00 | 791.00 | -0.50% | 363,136 |
| Jul 21, 2026 | 788.00 | 799.00 | 784.00 | 795.00 | 795.00 | 1.27% | 730,127 |
| Jul 20, 2026 | 784.00 | 791.00 | 772.00 | 785.00 | 785.00 | 0.38% | 186,944 |
| Jul 17, 2026 | 778.00 | 782.00 | 768.00 | 782.00 | 782.00 | -2.98% | 189,477 |
| Jul 16, 2026 | 806.00 | 811.00 | 792.00 | 806.00 | 806.00 | -0.49% | 164,300 |
| Jul 15, 2026 | 830.00 | 830.00 | 806.00 | 810.00 | 810.00 | -1.34% | 86,834 |
| Jul 14, 2026 | 815.00 | 828.00 | 811.10 | 821.00 | 821.00 | 0.74% | 284,643 |
| Jul 13, 2026 | 820.00 | 820.00 | 808.40 | 815.00 | 815.00 | -0.73% | 163,611 |
| Jul 10, 2026 | 823.00 | 824.00 | 812.00 | 821.00 | 821.00 | - | 168,194 |
| Jul 9, 2026 | 807.00 | 822.40 | 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 | 826.70 | 808.00 | 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 | 815.40 | 804.20 | 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 | 802.00 | 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% | 284,719 |
| Jun 22, 2026 | 834.00 | 840.00 | 827.70 | 834.00 | 834.00 | -0.12% | 275,392 |
| Jun 19, 2026 | 832.00 | 835.00 | 824.00 | 835.00 | 835.00 | - | 555,671 |