Schroder Japan Trust plc (LON:SJG)
London · Delayed Price · Currency is GBP · Price in GBX 362.92
-10.08 (-2.70%)
Jul 17, 2026, 8:15 AM GMT
Schroder Japan Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 373.00 | 378.38 | 370.56 | 373.00 | 373.00 | -1.06% | 158,071 |
| Jul 15, 2026 | 385.00 | 385.00 | 376.00 | 377.00 | 377.00 | -1.31% | 100,869 |
| Jul 14, 2026 | 379.00 | 383.00 | 375.66 | 382.00 | 382.00 | - | 258,988 |
| Jul 13, 2026 | 384.00 | 386.00 | 375.88 | 382.00 | 382.00 | -0.78% | 128,956 |
| Jul 10, 2026 | 388.00 | 388.00 | 381.00 | 385.00 | 385.00 | 0.79% | 180,438 |
| Jul 9, 2026 | 382.00 | 386.00 | 381.00 | 382.00 | 382.00 | 0.53% | 297,629 |
| Jul 8, 2026 | 385.00 | 387.00 | 372.41 | 380.00 | 380.00 | -1.55% | 189,327 |
| Jul 7, 2026 | 386.00 | 391.40 | 384.00 | 386.00 | 386.00 | -1.53% | 756,062 |
| Jul 6, 2026 | 385.00 | 393.00 | 382.00 | 392.00 | 392.00 | 1.29% | 389,846 |
| Jul 3, 2026 | 383.00 | 390.00 | 382.80 | 387.00 | 387.00 | 2.11% | 161,636 |
| Jul 2, 2026 | 380.00 | 386.00 | 378.00 | 379.00 | 379.00 | -0.45% | 144,862 |
| Jul 1, 2026 | 381.00 | 386.09 | 380.78 | 384.00 | 380.71 | -0.52% | 250,398 |
| Jun 30, 2026 | 382.00 | 387.00 | 376.00 | 386.00 | 382.69 | 1.31% | 226,283 |
| Jun 29, 2026 | 373.00 | 382.00 | 373.00 | 381.00 | 377.74 | 0.53% | 224,443 |
| Jun 26, 2026 | 378.00 | 383.40 | 376.00 | 379.00 | 375.75 | -1.56% | 408,755 |
| Jun 25, 2026 | 398.00 | 398.00 | 381.00 | 385.00 | 381.70 | 0.52% | 325,359 |
| Jun 24, 2026 | 385.00 | 387.00 | 383.00 | 383.00 | 379.72 | -0.52% | 130,259 |
| Jun 23, 2026 | 389.00 | 393.00 | 383.00 | 385.00 | 381.70 | -3.02% | 390,697 |
| Jun 22, 2026 | 399.00 | 401.00 | 392.00 | 397.00 | 393.60 | 0.76% | 386,660 |
| Jun 19, 2026 | 396.00 | 396.00 | 388.66 | 394.00 | 390.62 | 0.51% | 257,164 |
| Jun 18, 2026 | 379.00 | 395.00 | 379.00 | 392.00 | 388.64 | 2.35% | 238,342 |
| Jun 17, 2026 | 382.00 | 383.00 | 373.00 | 383.00 | 379.72 | 2.13% | 263,830 |
| Jun 16, 2026 | 372.00 | 380.85 | 372.00 | 375.00 | 371.79 | -0.53% | 187,585 |
| Jun 15, 2026 | 375.00 | 379.00 | 369.00 | 377.00 | 373.77 | 2.17% | 429,799 |
| Jun 12, 2026 | 365.00 | 371.00 | 365.00 | 369.00 | 365.84 | 1.65% | 339,150 |
| Jun 11, 2026 | 361.00 | 367.00 | 361.00 | 363.00 | 359.89 | 0.28% | 249,837 |
| Jun 10, 2026 | 361.00 | 368.52 | 358.00 | 362.00 | 358.90 | -0.28% | 185,375 |
| Jun 9, 2026 | 371.00 | 375.00 | 363.00 | 363.00 | 359.89 | -2.68% | 183,165 |
| Jun 8, 2026 | 370.00 | 373.00 | 362.40 | 373.00 | 369.80 | 0.27% | 264,030 |
| Jun 5, 2026 | 375.00 | 380.00 | 370.00 | 372.00 | 368.81 | -0.27% | 356,527 |
| Jun 4, 2026 | 380.00 | 380.00 | 372.00 | 373.00 | 369.80 | -1.32% | 176,972 |
| Jun 3, 2026 | 379.00 | 382.00 | 373.00 | 378.00 | 374.76 | 0.27% | 588,341 |
| Jun 2, 2026 | 378.00 | 378.00 | 375.00 | 377.00 | 373.77 | -0.26% | 375,957 |
| Jun 1, 2026 | 378.00 | 386.00 | 375.00 | 378.00 | 374.76 | -1.56% | 375,686 |
| May 29, 2026 | 383.00 | 384.00 | 376.80 | 384.00 | 380.71 | 1.59% | 503,539 |
| May 28, 2026 | 377.00 | 379.00 | 372.00 | 378.00 | 374.76 | 0.27% | 260,903 |
| May 27, 2026 | 384.00 | 384.00 | 375.00 | 377.00 | 373.77 | -1.31% | 394,892 |
| May 26, 2026 | 382.00 | 383.00 | 370.00 | 382.00 | 378.73 | 2.41% | 575,873 |
| May 22, 2026 | 368.00 | 376.00 | 366.05 | 373.00 | 369.80 | 1.36% | 413,901 |
| May 21, 2026 | 364.00 | 368.00 | 360.00 | 368.00 | 364.85 | 1.10% | 277,347 |
| May 20, 2026 | 364.00 | 366.00 | 357.00 | 364.00 | 360.88 | 0.28% | 452,668 |
| May 19, 2026 | 365.00 | 367.00 | 361.47 | 363.00 | 359.89 | -1.63% | 290,084 |
| May 18, 2026 | 374.00 | 374.00 | 365.00 | 369.00 | 365.84 | -0.54% | 399,571 |
| May 15, 2026 | 372.00 | 376.00 | 370.00 | 371.00 | 367.82 | - | 301,155 |
| May 14, 2026 | 376.00 | 376.00 | 367.00 | 371.00 | 367.82 | -1.59% | 220,636 |
| May 13, 2026 | 368.00 | 380.00 | 361.00 | 377.00 | 373.77 | 3.01% | 791,922 |
| May 12, 2026 | 365.00 | 367.00 | 354.00 | 366.00 | 362.86 | 0.83% | 225,111 |
| May 11, 2026 | 365.00 | 365.00 | 358.30 | 363.00 | 359.89 | -0.27% | 544,321 |
| May 8, 2026 | 360.00 | 364.00 | 353.00 | 364.00 | 360.88 | 2.25% | 525,627 |
| May 7, 2026 | 358.00 | 364.00 | 354.00 | 356.00 | 352.95 | -0.56% | 553,438 |