JPMorgan Japanese Inv Trust
(JFJ)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
12/06/2025
|
626.00p
|
632.00p
|
623.96p
|
628.00p
|
156,732
|
|
11/06/2025
|
634.00p
|
634.00p
|
626.00p
|
626.00p
|
90,466
|
|
10/06/2025
|
625.00p
|
634.00p
|
625.00p
|
627.00p
|
99,290
|
|
09/06/2025
|
628.00p
|
631.00p
|
624.78p
|
628.00p
|
124,459
|
|
06/06/2025
|
620.00p
|
627.00p
|
616.63p
|
626.00p
|
158,342
|
|
05/06/2025
|
622.00p
|
624.00p
|
617.00p
|
620.00p
|
118,549
|
|
04/06/2025
|
620.00p
|
623.00p
|
618.70p
|
622.00p
|
332,831
|
|
03/06/2025
|
621.00p
|
623.00p
|
617.00p
|
618.00p
|
145,543
|
|
02/06/2025
|
615.00p
|
621.00p
|
609.00p
|
621.00p
|
191,331
|
|
30/05/2025
|
613.00p
|
618.00p
|
606.00p
|
615.00p
|
215,501
|
|
29/05/2025
|
612.00p
|
616.00p
|
607.00p
|
614.00p
|
260,458
|
|
28/05/2025
|
614.00p
|
614.00p
|
605.24p
|
608.00p
|
313,545
|
|
27/05/2025
|
595.00p
|
614.00p
|
595.00p
|
610.00p
|
440,216
|
|
26/05/2025
|
605.00p
|
605.00p
|
591.33p
|
602.00p
|
248,513
|
|
23/05/2025
|
605.00p
|
605.00p
|
591.33p
|
602.00p
|
183,513
|
|
22/05/2025
|
608.00p
|
608.00p
|
597.30p
|
599.00p
|
206,427
|
|
21/05/2025
|
609.00p
|
611.00p
|
601.00p
|
601.00p
|
193,075
|
|
20/05/2025
|
609.00p
|
612.90p
|
603.00p
|
609.00p
|
264,099
|
|
19/05/2025
|
614.00p
|
615.00p
|
605.00p
|
606.00p
|
252,514
|
|
16/05/2025
|
604.00p
|
614.00p
|
604.00p
|
614.00p
|
64,914
|
|
15/05/2025
|
614.00p
|
614.00p
|
604.00p
|
608.00p
|
87,201
|
|
14/05/2025
|
611.00p
|
611.00p
|
605.00p
|
606.00p
|
150,783
|
|
13/05/2025
|
611.00p
|
611.00p
|
602.25p
|
610.00p
|
79,245
|
|
12/05/2025
|
603.00p
|
614.00p
|
594.29p
|
606.00p
|
121,035
|
|
09/05/2025
|
600.00p
|
603.00p
|
594.36p
|
599.00p
|
99,155
|
|
08/05/2025
|
593.00p
|
601.00p
|
593.00p
|
596.00p
|
314,969
|
|
07/05/2025
|
590.00p
|
600.00p
|
590.00p
|
595.00p
|
139,706
|
|
06/05/2025
|
590.00p
|
601.00p
|
587.27p
|
597.00p
|
280,321
|
|
05/05/2025
|
585.00p
|
594.00p
|
584.80p
|
589.00p
|
256,588
|
|
02/05/2025
|
585.00p
|
594.00p
|
584.80p
|
589.00p
|
256,588
|
|
01/05/2025
|
580.00p
|
588.00p
|
574.00p
|
588.00p
|
130,888
|
|
30/04/2025
|
578.00p
|
584.00p
|
573.00p
|
577.00p
|
117,956
|
|
29/04/2025
|
570.00p
|
578.00p
|
569.80p
|
576.00p
|
118,143
|
|
28/04/2025
|
571.00p
|
580.00p
|
570.13p
|
573.00p
|
303,904
|
|
25/04/2025
|
575.00p
|
575.00p
|
566.30p
|
572.00p
|
68,759
|
|
24/04/2025
|
566.00p
|
571.00p
|
562.42p
|
569.00p
|
150,009
|
|
23/04/2025
|
562.00p
|
569.00p
|
554.00p
|
566.00p
|
157,172
|
|
22/04/2025
|
555.00p
|
558.00p
|
549.75p
|
555.00p
|
98,795
|
|
21/04/2025
|
548.00p
|
555.00p
|
543.00p
|
555.00p
|
65,121
|
|
18/04/2025
|
548.00p
|
555.00p
|
543.00p
|
555.00p
|
65,121
|
|
17/04/2025
|
548.00p
|
555.00p
|
543.00p
|
555.00p
|
65,121
|
|
16/04/2025
|
549.00p
|
550.00p
|
540.00p
|
549.00p
|
155,664
|
|
15/04/2025
|
542.00p
|
551.00p
|
539.96p
|
551.00p
|
232,965
|
|
14/04/2025
|
536.00p
|
546.00p
|
534.00p
|
544.00p
|
209,596
|
|
11/04/2025
|
527.00p
|
544.00p
|
524.00p
|
531.00p
|
323,053
|
|
10/04/2025
|
540.00p
|
552.00p
|
531.00p
|
534.00p
|
365,864
|
|
09/04/2025
|
516.00p
|
519.00p
|
499.50p
|
510.00p
|
287,832
|
|
08/04/2025
|
507.00p
|
535.00p
|
507.00p
|
526.00p
|
338,010
|
|
07/04/2025
|
491.00p
|
511.00p
|
475.54p
|
493.00p
|
445,212
|
|
04/04/2025
|
525.00p
|
535.00p
|
499.62p
|
510.00p
|
412,616
|
|
03/04/2025
|
546.00p
|
550.00p
|
528.00p
|
530.00p
|
364,237
|
|
02/04/2025
|
555.00p
|
563.00p
|
555.00p
|
562.00p
|
297,780
|
|
01/04/2025
|
559.00p
|
564.00p
|
555.00p
|
564.00p
|
290,156
|
|
31/03/2025
|
556.00p
|
562.00p
|
553.53p
|
562.00p
|
518,813
|
|
28/03/2025
|
578.00p
|
579.00p
|
565.88p
|
570.00p
|
189,692
|
|
27/03/2025
|
580.00p
|
583.00p
|
578.00p
|
581.00p
|
222,617
|
|
26/03/2025
|
587.00p
|
587.00p
|
580.00p
|
582.00p
|
201,139
|
|
25/03/2025
|
580.00p
|
586.00p
|
580.00p
|
583.00p
|
191,452
|
|
24/03/2025
|
587.00p
|
587.00p
|
580.00p
|
583.00p
|
331,719
|
|
21/03/2025
|
588.00p
|
588.00p
|
581.00p
|
582.00p
|
643,175
|
|
20/03/2025
|
586.00p
|
588.00p
|
583.43p
|
585.00p
|
558,885
|
|
19/03/2025
|
585.00p
|
587.00p
|
579.00p
|
586.00p
|
593,081
|
|
18/03/2025
|
580.00p
|
585.00p
|
579.00p
|
581.00p
|
212,691
|
|
17/03/2025
|
583.00p
|
584.21p
|
576.00p
|
583.00p
|
195,872
|
|
14/03/2025
|
574.00p
|
581.00p
|
568.00p
|
579.00p
|
184,166
|
|
13/03/2025
|
566.00p
|
571.00p
|
565.00p
|
571.00p
|
478,108
|
|
12/03/2025
|
564.00p
|
569.00p
|
563.52p
|
569.00p
|
167,231
|
|
11/03/2025
|
565.00p
|
571.04p
|
556.00p
|
556.00p
|
265,987
|
|
10/03/2025
|
576.00p
|
580.00p
|
565.00p
|
565.00p
|
162,763
|
|
07/03/2025
|
577.00p
|
581.16p
|
573.00p
|
573.00p
|
157,469
|
|
06/03/2025
|
587.00p
|
587.00p
|
581.00p
|
585.00p
|
455,068
|
|
05/03/2025
|
582.00p
|
584.00p
|
578.43p
|
580.00p
|
204,640
|
|
04/03/2025
|
586.00p
|
589.00p
|
574.00p
|
578.00p
|
721,856
|
|
03/03/2025
|
583.00p
|
592.37p
|
583.00p
|
589.00p
|
329,488
|
|
28/02/2025
|
587.00p
|
590.00p
|
579.00p
|
580.00p
|
223,607
|
|
27/02/2025
|
596.00p
|
598.00p
|
589.00p
|
594.00p
|
232,642
|
|
26/02/2025
|
597.00p
|
599.00p
|
593.00p
|
593.00p
|
732,537
|
|
25/02/2025
|
599.00p
|
606.00p
|
594.00p
|
596.00p
|
484,394
|
|
24/02/2025
|
609.00p
|
614.00p
|
600.00p
|
601.00p
|
179,367
|
|
21/02/2025
|
611.00p
|
616.00p
|
610.00p
|
614.00p
|
555,114
|
|
20/02/2025
|
620.00p
|
620.00p
|
613.00p
|
615.00p
|
196,120
|
|
19/02/2025
|
618.00p
|
618.62p
|
611.00p
|
618.00p
|
980,096
|
|
18/02/2025
|
606.00p
|
617.31p
|
606.00p
|
617.00p
|
630,565
|
|
17/02/2025
|
608.00p
|
611.00p
|
603.00p
|
611.00p
|
249,768
|
|
14/02/2025
|
605.00p
|
607.00p
|
601.00p
|
602.00p
|
495,378
|
|
13/02/2025
|
600.00p
|
606.00p
|
597.00p
|
603.00p
|
299,301
|
|
12/02/2025
|
596.00p
|
602.00p
|
596.00p
|
600.00p
|
497,785
|
|
11/02/2025
|
607.00p
|
607.00p
|
598.00p
|
600.00p
|
124,761
|
|
10/02/2025
|
604.00p
|
607.00p
|
598.00p
|
601.00p
|
150,821
|
|
07/02/2025
|
599.00p
|
605.00p
|
598.00p
|
602.00p
|
1,732,496
|
|
06/02/2025
|
595.00p
|
604.00p
|
594.00p
|
594.00p
|
504,067
|
|
05/02/2025
|
592.00p
|
595.00p
|
589.35p
|
594.00p
|
179,212
|
|
04/02/2025
|
586.00p
|
593.00p
|
586.00p
|
593.00p
|
532,953
|
|
03/02/2025
|
598.00p
|
599.69p
|
585.03p
|
593.00p
|
432,826
|
|
31/01/2025
|
600.00p
|
605.00p
|
596.43p
|
601.00p
|
221,326
|
|
30/01/2025
|
594.00p
|
598.00p
|
584.82p
|
598.00p
|
662,912
|
|
29/01/2025
|
592.00p
|
595.00p
|
585.00p
|
595.00p
|
304,176
|
|
28/01/2025
|
583.00p
|
591.00p
|
582.31p
|
590.00p
|
198,995
|
|
27/01/2025
|
585.00p
|
590.00p
|
579.00p
|
585.00p
|
508,874
|
|
24/01/2025
|
586.00p
|
592.04p
|
575.10p
|
588.00p
|
386,347
|
|
23/01/2025
|
581.00p
|
587.00p
|
580.23p
|
585.00p
|
235,580
|
|
22/01/2025
|
574.00p
|
582.00p
|
573.00p
|
581.00p
|
147,027
|
|
21/01/2025
|
569.00p
|
574.50p
|
569.00p
|
574.00p
|
226,799
|
|
20/01/2025
|
571.00p
|
575.00p
|
568.00p
|
572.00p
|
173,232
|
|
17/01/2025
|
568.00p
|
573.36p
|
568.00p
|
571.00p
|
228,767
|
|
16/01/2025
|
568.00p
|
573.00p
|
565.39p
|
570.00p
|
237,266
|
|
15/01/2025
|
561.00p
|
570.00p
|
558.50p
|
570.00p
|
257,018
|
|
14/01/2025
|
560.00p
|
560.04p
|
556.00p
|
559.00p
|
331,257
|
|
13/01/2025
|
553.00p
|
560.00p
|
553.00p
|
560.00p
|
477,241
|
|
10/01/2025
|
557.00p
|
557.00p
|
552.00p
|
556.00p
|
282,208
|
|
09/01/2025
|
559.00p
|
560.00p
|
553.00p
|
558.00p
|
390,151
|
|
08/01/2025
|
560.00p
|
564.90p
|
558.00p
|
560.00p
|
326,733
|
|
07/01/2025
|
567.00p
|
567.00p
|
560.00p
|
561.00p
|
283,302
|
|
06/01/2025
|
563.00p
|
567.00p
|
557.00p
|
563.00p
|
146,341
|
|
03/01/2025
|
568.00p
|
568.71p
|
562.98p
|
568.00p
|
154,702
|
|
02/01/2025
|
560.00p
|
568.00p
|
560.00p
|
566.00p
|
148,846
|
|
01/01/2025
|
560.00p
|
565.00p
|
555.44p
|
563.00p
|
93,991
|
|
31/12/2024
|
560.00p
|
565.00p
|
555.44p
|
563.00p
|
93,991
|
|
30/12/2024
|
565.00p
|
565.00p
|
555.21p
|
561.00p
|
229,872
|
|
27/12/2024
|
552.00p
|
565.54p
|
551.00p
|
563.00p
|
223,882
|
|
26/12/2024
|
556.00p
|
558.00p
|
553.03p
|
555.00p
|
94,734
|
|
25/12/2024
|
556.00p
|
558.00p
|
553.03p
|
555.00p
|
94,734
|
|
24/12/2024
|
556.00p
|
558.00p
|
553.03p
|
555.00p
|
94,734
|
|
23/12/2024
|
559.00p
|
562.00p
|
556.00p
|
561.00p
|
204,339
|
|
20/12/2024
|
551.00p
|
558.00p
|
551.00p
|
556.00p
|
1,045,141
|
|
19/12/2024
|
564.00p
|
564.00p
|
552.00p
|
556.00p
|
382,296
|
|
18/12/2024
|
563.00p
|
565.00p
|
560.00p
|
563.00p
|
566,951
|
|
17/12/2024
|
569.00p
|
569.00p
|
561.00p
|
561.00p
|
384,247
|
|
16/12/2024
|
574.00p
|
574.65p
|
571.00p
|
572.00p
|
234,758
|
|
13/12/2024
|
580.00p
|
580.00p
|
572.00p
|
572.00p
|
191,080
|