Schroder Japan Trust plc (LON:SJG)
London · Delayed Price · Currency is GBP · Price in GBX 389.90
+3.90 (1.01%)
Oct 13, 2026, 10:31 AM GMT
Schroder Japan Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 388.00 | 390.00 | 382.77 | 389.90 | 389.90 | 1.01% | 76,785 |
| Oct 12, 2026 | 389.00 | 389.00 | 385.00 | 386.00 | 386.00 | -0.52% | 224,056 |
| Oct 9, 2026 | 389.00 | 390.00 | 386.00 | 388.00 | 388.00 | 0.78% | 301,359 |
| Oct 8, 2026 | 395.00 | 395.00 | 384.00 | 385.00 | 385.00 | -1.28% | 160,050 |
| Oct 7, 2026 | 393.00 | 395.00 | 387.00 | 390.00 | 390.00 | -0.51% | 214,642 |
| Oct 6, 2026 | 393.00 | 397.00 | 390.00 | 392.00 | 392.00 | 0.51% | 246,972 |
| Oct 5, 2026 | 389.00 | 396.65 | 389.00 | 390.00 | 390.00 | - | 102,391 |
| Oct 2, 2026 | 389.00 | 398.00 | 389.00 | 390.00 | 390.00 | - | 284,770 |
| Oct 1, 2026 | 394.00 | 394.00 | 387.00 | 390.00 | 390.00 | -0.49% | 154,428 |
| Sep 30, 2026 | 392.00 | 397.00 | 392.00 | 396.00 | 391.93 | 1.28% | 136,578 |
| Sep 29, 2026 | 389.00 | 394.00 | 388.77 | 391.00 | 386.98 | 0.26% | 190,729 |
| Sep 28, 2026 | 393.00 | 402.53 | 387.00 | 390.00 | 385.99 | -0.26% | 253,429 |
| Sep 25, 2026 | 389.00 | 395.00 | 389.00 | 391.00 | 386.98 | 2.09% | 109,312 |
| Sep 24, 2026 | 384.00 | 389.00 | 379.00 | 383.00 | 379.06 | -0.52% | 147,117 |
| Sep 23, 2026 | 390.00 | 395.00 | 381.00 | 385.00 | 381.04 | -1.28% | 139,103 |
| Sep 22, 2026 | 385.00 | 392.64 | 384.00 | 390.00 | 385.99 | - | 291,623 |
| Sep 21, 2026 | 383.00 | 392.00 | 383.00 | 390.00 | 385.99 | 1.30% | 130,173 |
| Sep 18, 2026 | 389.00 | 392.00 | 384.77 | 385.00 | 381.04 | -1.28% | 57,141 |
| Sep 17, 2026 | 393.00 | 395.00 | 386.00 | 390.00 | 385.99 | - | 103,421 |
| Sep 16, 2026 | 388.00 | 390.00 | 380.00 | 390.00 | 385.99 | 1.56% | 208,562 |
| Sep 15, 2026 | 388.00 | 388.00 | 381.00 | 384.00 | 380.05 | 0.26% | 138,232 |
| Sep 14, 2026 | 385.00 | 385.00 | 380.00 | 383.00 | 379.06 | -0.26% | 189,832 |
| Sep 11, 2026 | 382.00 | 385.00 | 377.95 | 384.00 | 380.05 | 1.32% | 318,560 |
| Sep 10, 2026 | 389.00 | 389.00 | 378.00 | 379.00 | 375.10 | -1.30% | 244,218 |
| Sep 9, 2026 | 382.00 | 390.00 | 382.00 | 384.00 | 380.05 | - | 89,365 |
| Sep 8, 2026 | 387.00 | 393.00 | 383.00 | 384.00 | 380.05 | -2.04% | 191,561 |
| Sep 7, 2026 | 394.00 | 397.00 | 387.85 | 392.00 | 387.97 | 0.51% | 186,782 |
| Sep 4, 2026 | 390.00 | 390.00 | 384.00 | 390.00 | 385.99 | 0.26% | 316,456 |
| Sep 3, 2026 | 385.00 | 389.00 | 383.75 | 389.00 | 385.00 | 1.57% | 68,740 |
| Sep 2, 2026 | 384.00 | 390.00 | 378.00 | 383.00 | 379.06 | -0.52% | 188,586 |
| Sep 1, 2026 | 390.00 | 390.00 | 382.00 | 385.00 | 381.04 | -0.52% | 163,189 |
| Aug 28, 2026 | 388.00 | 389.00 | 384.00 | 387.00 | 383.02 | 0.26% | 187,045 |
| Aug 27, 2026 | 382.00 | 387.00 | 382.00 | 386.00 | 382.03 | 0.26% | 70,839 |
| Aug 26, 2026 | 386.00 | 386.00 | 381.00 | 385.00 | 381.04 | 0.26% | 212,090 |
| Aug 25, 2026 | 382.00 | 385.00 | 378.00 | 384.00 | 380.05 | 1.86% | 116,020 |
| Aug 24, 2026 | 376.00 | 382.00 | 373.00 | 377.00 | 373.13 | 0.27% | 185,487 |
| Aug 21, 2026 | 378.00 | 381.00 | 373.00 | 376.00 | 372.14 | -0.27% | 283,304 |
| Aug 20, 2026 | 381.00 | 385.00 | 372.20 | 377.00 | 373.13 | -0.26% | 227,676 |
| Aug 19, 2026 | 373.00 | 384.25 | 372.00 | 378.00 | 374.12 | -0.53% | 338,853 |
| Aug 18, 2026 | 395.00 | 395.00 | 378.00 | 380.00 | 376.09 | -3.80% | 220,503 |
| Aug 17, 2026 | 397.00 | 397.00 | 391.00 | 395.00 | 390.94 | 0.25% | 158,749 |
| Aug 14, 2026 | 390.00 | 398.00 | 390.00 | 394.00 | 389.95 | -0.76% | 309,523 |
| Aug 13, 2026 | 400.00 | 400.00 | 391.74 | 397.00 | 392.92 | 1.02% | 472,371 |
| Aug 12, 2026 | 396.00 | 396.00 | 388.00 | 393.00 | 388.96 | 0.77% | 148,332 |
| Aug 11, 2026 | 387.00 | 396.00 | 387.00 | 390.00 | 385.99 | 0.26% | 307,698 |
| Aug 10, 2026 | 394.00 | 395.00 | 387.00 | 389.00 | 385.00 | -1.02% | 251,935 |
| Aug 7, 2026 | 393.00 | 397.00 | 387.00 | 393.00 | 388.96 | 0.77% | 239,919 |
| Aug 6, 2026 | 394.00 | 394.00 | 384.64 | 390.00 | 385.99 | -0.26% | 346,699 |
| Aug 5, 2026 | 385.00 | 396.00 | 385.00 | 391.00 | 386.98 | 1.30% | 203,195 |
| Aug 4, 2026 | 379.00 | 388.00 | 375.00 | 386.00 | 382.03 | 1.85% | 155,879 |