CC Japan Income & Growth Trust

(CCJI)
Sector: Closed End Investments
185.50p
0.00p 0.00
Last updated: 12:15:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 184.00p 185.93p 181.08p 185.00p 139,228
21/11/2024 185.00p 185.00p 180.20p 185.00p 151,963
20/11/2024 182.50p 184.50p 180.65p 182.50p 80,883
19/11/2024 183.00p 185.00p 178.50p 185.00p 266,775
18/11/2024 184.50p 185.00p 179.00p 184.50p 988,549
15/11/2024 184.00p 184.50p 177.50p 184.00p 175,483
14/11/2024 183.00p 184.00p 177.50p 184.00p 161,372
13/11/2024 183.00p 183.00p 178.25p 181.00p 237,844
12/11/2024 182.00p 183.25p 181.00p 182.25p 97,326
11/11/2024 181.00p 183.00p 179.16p 181.75p 200,947
08/11/2024 178.00p 181.45p 178.00p 178.00p 109,109
07/11/2024 179.00p 182.00p 178.65p 180.50p 173,449
06/11/2024 179.00p 183.00p 179.00p 179.50p 172,557
05/11/2024 178.00p 179.50p 176.00p 177.50p 44,819
04/11/2024 177.00p 180.50p 176.00p 177.25p 160,157
01/11/2024 176.00p 182.50p 176.00p 176.00p 46,130
31/10/2024 180.00p 183.00p 177.53p 178.75p 96,135
30/10/2024 180.00p 181.11p 178.85p 179.00p 122,726
29/10/2024 179.50p 182.00p 178.00p 179.00p 269,318
28/10/2024 179.00p 182.00p 177.50p 178.00p 289,426
25/10/2024 179.50p 180.00p 177.05p 178.50p 165,899
24/10/2024 178.50p 182.00p 176.48p 176.00p 139,881
23/10/2024 177.00p 183.50p 176.00p 176.00p 252,736
22/10/2024 181.50p 184.50p 177.04p 178.50p 310,117
21/10/2024 184.00p 189.50p 179.00p 179.00p 175,494
18/10/2024 185.00p 188.00p 183.00p 184.50p 203,372
17/10/2024 185.00p 187.00p 183.84p 185.50p 904,905
16/10/2024 185.00p 186.00p 182.60p 185.00p 167,871
15/10/2024 189.50p 189.50p 184.50p 185.00p 870,481
14/10/2024 188.00p 189.00p 182.00p 187.50p 141,051
11/10/2024 185.50p 189.00p 184.00p 185.50p 651,353
10/10/2024 183.00p 185.50p 180.50p 185.00p 485,734
09/10/2024 184.00p 185.68p 181.15p 183.00p 281,690
08/10/2024 181.00p 188.00p 181.00p 181.00p 241,728
07/10/2024 187.00p 187.57p 184.15p 187.00p 325,182
04/10/2024 185.00p 187.50p 183.50p 184.50p 124,054
03/10/2024 184.50p 187.50p 183.50p 184.50p 108,596
02/10/2024 184.00p 186.50p 181.72p 183.25p 163,584
01/10/2024 187.00p 187.50p 182.83p 185.25p 108,372
30/09/2024 183.50p 185.50p 180.30p 183.00p 250,482
27/09/2024 182.50p 190.00p 181.25p 182.00p 444,192
26/09/2024 184.50p 185.79p 182.00p 184.50p 396,912
25/09/2024 182.50p 186.00p 181.15p 182.50p 339,211
24/09/2024 185.00p 186.00p 183.00p 184.00p 101,554
23/09/2024 185.00p 186.50p 183.95p 184.25p 237,311
20/09/2024 185.00p 187.44p 184.57p 185.00p 153,362
19/09/2024 186.50p 187.00p 184.10p 184.00p 132,258
18/09/2024 185.00p 188.00p 183.28p 184.00p 104,937
17/09/2024 187.50p 187.00p 183.75p 184.75p 135,246
16/09/2024 187.50p 187.50p 182.50p 184.50p 116,192
13/09/2024 186.00p 188.00p 184.00p 184.50p 101,713
12/09/2024 183.00p 187.50p 184.41p 182.75p 97,212
11/09/2024 183.00p 185.50p 182.60p 184.50p 194,749
10/09/2024 185.50p 186.00p 183.36p 184.50p 215,316
09/09/2024 181.00p 188.00p 181.00p 185.50p 134,909
06/09/2024 184.00p 189.00p 181.50p 181.50p 122,377
05/09/2024 186.00p 188.50p 184.02p 186.00p 116,001
04/09/2024 185.00p 190.00p 184.72p 187.50p 45,194
03/09/2024 190.00p 192.50p 187.50p 190.50p 81,876
02/09/2024 190.00p 195.50p 189.22p 192.00p 93,414
30/08/2024 195.00p 195.44p 190.32p 192.00p 146,635
29/08/2024 192.50p 192.84p 189.00p 191.50p 83,532
28/08/2024 193.00p 194.00p 190.00p 193.00p 94,207
27/08/2024 192.50p 194.83p 189.15p 192.00p 239,273
26/08/2024 190.50p 192.50p 189.00p 189.00p 177,220
23/08/2024 190.50p 192.50p 189.00p 189.00p 177,220
22/08/2024 190.50p 192.50p 189.00p 189.00p 177,220
21/08/2024 192.50p 193.00p 187.00p 189.00p 140,181
20/08/2024 191.50p 193.00p 186.50p 190.25p 159,876
19/08/2024 192.00p 194.50p 189.01p 190.00p 91,409
16/08/2024 191.00p 193.50p 189.00p 192.25p 218,726
15/08/2024 185.00p 188.00p 183.50p 187.50p 1,857,731
14/08/2024 183.00p 184.61p 182.25p 183.75p 229,026
13/08/2024 183.00p 185.00p 180.50p 184.25p 161,814
12/08/2024 178.00p 181.00p 176.25p 180.50p 142,892
09/08/2024 178.50p 180.50p 175.66p 178.50p 191,797
08/08/2024 180.00p 182.00p 176.71p 180.00p 179,214
07/08/2024 178.00p 184.98p 178.00p 181.50p 829,050
06/08/2024 183.00p 187.00p 174.00p 174.00p 326,314
05/08/2024 175.00p 178.00p 162.00p 185.00p 485,361
02/08/2024 193.00p 198.00p 185.00p 185.00p 212,529
01/08/2024 199.00p 204.00p 198.00p 201.00p 111,604
31/07/2024 199.00p 203.15p 199.00p 200.00p 126,747
30/07/2024 194.50p 199.00p 194.50p 194.50p 195,544
29/07/2024 197.50p 199.50p 194.80p 195.50p 391,280
26/07/2024 192.00p 195.00p 190.62p 190.50p 274,821
25/07/2024 196.00p 196.00p 189.00p 190.50p 334,602
24/07/2024 196.50p 200.00p 196.50p 196.50p 152,966
23/07/2024 197.50p 200.00p 194.50p 198.50p 83,849
22/07/2024 198.50p 200.17p 196.00p 197.50p 202,497
19/07/2024 198.00p 199.50p 197.08p 197.50p 195,324
18/07/2024 200.00p 200.00p 196.00p 196.00p 273,318
17/07/2024 199.50p 200.00p 197.28p 199.00p 132,921
16/07/2024 197.00p 199.00p 195.25p 199.00p 135,210
15/07/2024 197.50p 199.62p 193.50p 197.50p 166,855
12/07/2024 198.00p 199.97p 196.00p 198.50p 152,169
11/07/2024 197.00p 200.00p 197.00p 200.00p 232,595
10/07/2024 195.50p 199.00p 195.50p 197.00p 172,853
09/07/2024 195.00p 196.50p 193.00p 195.00p 177,574
08/07/2024 195.00p 195.75p 193.20p 195.50p 354,672
05/07/2024 195.50p 196.00p 190.50p 196.00p 168,747
04/07/2024 195.00p 196.00p 192.00p 195.50p 179,219
03/07/2024 195.00p 197.50p 193.88p 197.50p 90,312
02/07/2024 192.00p 194.70p 188.63p 194.50p 147,795
01/07/2024 190.50p 193.00p 186.50p 192.50p 229,773
28/06/2024 190.50p 193.00p 189.28p 191.00p 145,342
27/06/2024 189.00p 192.00p 187.50p 187.50p 235,015
26/06/2024 188.00p 190.98p 188.00p 190.50p 247,767
25/06/2024 187.00p 188.50p 184.00p 188.50p 286,893
24/06/2024 186.50p 188.50p 181.50p 184.00p 188,500
21/06/2024 184.50p 188.50p 183.10p 184.50p 488,657
20/06/2024 184.00p 187.00p 181.00p 184.50p 202,062
19/06/2024 184.50p 188.50p 182.19p 185.50p 118,107
18/06/2024 184.50p 185.50p 181.50p 185.50p 188,942
17/06/2024 181.50p 185.50p 180.96p 185.00p 167,409
14/06/2024 185.50p 189.50p 182.55p 186.50p 190,986
13/06/2024 186.00p 189.29p 184.06p 186.50p 222,928
12/06/2024 187.00p 190.50p 185.50p 189.00p 182,138
11/06/2024 186.50p 190.00p 185.05p 188.00p 191,769
10/06/2024 186.00p 190.50p 185.00p 190.00p 175,486
07/06/2024 187.00p 188.50p 183.50p 188.00p 117,008
06/06/2024 187.00p 190.00p 183.50p 188.50p 172,497
05/06/2024 186.00p 190.00p 185.56p 188.50p 167,297
04/06/2024 186.50p 188.72p 183.00p 187.00p 317,385
03/06/2024 185.00p 189.50p 183.74p 188.00p 150,337
31/05/2024 184.00p 187.50p 181.75p 184.50p 183,349
30/05/2024 180.50p 186.00p 179.00p 180.50p 606,754
29/05/2024 183.00p 189.50p 180.50p 185.00p 323,094
28/05/2024 187.50p 192.50p 184.50p 188.00p 574,824
27/05/2024 187.00p 191.50p 185.54p 186.50p 208,419