JPMorgan Japanese Inv Trust
(JFJ)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
12/12/2024
|
578.00p
|
579.00p
|
576.00p
|
577.00p
|
184,794
|
|
11/12/2024
|
575.00p
|
577.00p
|
573.00p
|
576.00p
|
167,747
|
|
10/12/2024
|
573.00p
|
578.00p
|
570.50p
|
575.00p
|
157,107
|
|
09/12/2024
|
580.00p
|
583.00p
|
572.91p
|
573.00p
|
144,698
|
|
06/12/2024
|
582.00p
|
584.52p
|
578.00p
|
580.00p
|
271,064
|
|
05/12/2024
|
580.00p
|
588.00p
|
580.00p
|
583.00p
|
362,092
|
|
04/12/2024
|
583.00p
|
585.00p
|
576.64p
|
582.00p
|
220,000
|
|
03/12/2024
|
579.00p
|
583.00p
|
574.14p
|
583.00p
|
376,285
|
|
02/12/2024
|
562.00p
|
575.00p
|
561.00p
|
573.00p
|
281,956
|
|
29/11/2024
|
556.00p
|
560.00p
|
551.00p
|
560.00p
|
354,783
|
|
28/11/2024
|
555.00p
|
559.50p
|
552.00p
|
555.00p
|
184,927
|
|
27/11/2024
|
555.00p
|
557.00p
|
550.00p
|
554.00p
|
276,530
|
|
26/11/2024
|
560.00p
|
560.00p
|
554.00p
|
557.00p
|
202,960
|
|
25/11/2024
|
554.00p
|
561.00p
|
553.00p
|
560.00p
|
259,224
|
|
22/11/2024
|
553.00p
|
555.10p
|
550.00p
|
552.00p
|
291,965
|
|
21/11/2024
|
545.00p
|
552.00p
|
545.00p
|
552.00p
|
210,449
|
|
20/11/2024
|
548.00p
|
555.00p
|
542.30p
|
545.00p
|
417,081
|
|
19/11/2024
|
553.00p
|
553.00p
|
547.00p
|
552.00p
|
172,558
|
|
18/11/2024
|
542.00p
|
550.00p
|
541.20p
|
550.00p
|
371,455
|
|
15/11/2024
|
538.00p
|
548.01p
|
538.00p
|
546.00p
|
301,012
|
|
14/11/2024
|
538.00p
|
548.00p
|
538.00p
|
546.00p
|
150,980
|
|
13/11/2024
|
548.00p
|
553.00p
|
539.48p
|
552.00p
|
199,388
|
|
12/11/2024
|
552.00p
|
553.00p
|
548.00p
|
552.00p
|
273,220
|
|
11/11/2024
|
547.00p
|
554.00p
|
543.13p
|
553.00p
|
458,120
|
|
08/11/2024
|
532.00p
|
545.00p
|
532.00p
|
545.00p
|
203,396
|
|
07/11/2024
|
532.00p
|
537.00p
|
532.00p
|
536.00p
|
702,594
|
|
06/11/2024
|
542.00p
|
544.33p
|
533.00p
|
533.00p
|
252,865
|
|
05/11/2024
|
531.00p
|
534.00p
|
527.00p
|
529.00p
|
900,350
|
|
04/11/2024
|
533.00p
|
534.00p
|
527.00p
|
531.00p
|
196,014
|
|
01/11/2024
|
523.00p
|
535.00p
|
521.00p
|
535.00p
|
205,014
|
|
31/10/2024
|
536.00p
|
539.00p
|
530.00p
|
534.00p
|
346,022
|
|
30/10/2024
|
533.00p
|
542.00p
|
533.00p
|
533.00p
|
383,031
|
|
29/10/2024
|
535.00p
|
544.00p
|
532.00p
|
533.00p
|
390,095
|
|
28/10/2024
|
525.00p
|
539.00p
|
521.00p
|
539.00p
|
738,046
|
|
25/10/2024
|
523.00p
|
527.00p
|
519.00p
|
527.00p
|
907,892
|
|
24/10/2024
|
519.00p
|
525.00p
|
515.00p
|
517.00p
|
380,665
|
|
23/10/2024
|
526.00p
|
530.58p
|
516.82p
|
517.00p
|
189,067
|
|
22/10/2024
|
536.00p
|
536.39p
|
526.00p
|
527.00p
|
367,834
|
|
21/10/2024
|
545.00p
|
547.00p
|
537.00p
|
537.00p
|
285,799
|
|
18/10/2024
|
540.00p
|
546.76p
|
540.00p
|
542.00p
|
151,601
|
|
17/10/2024
|
549.00p
|
549.00p
|
542.97p
|
543.00p
|
182,653
|
|
16/10/2024
|
544.00p
|
552.00p
|
544.00p
|
547.00p
|
154,577
|
|
15/10/2024
|
545.00p
|
554.00p
|
545.00p
|
547.00p
|
720,897
|
|
14/10/2024
|
557.00p
|
557.00p
|
545.00p
|
554.00p
|
289,998
|
|
11/10/2024
|
552.00p
|
557.00p
|
549.00p
|
557.00p
|
163,830
|
|
10/10/2024
|
552.00p
|
553.00p
|
547.00p
|
552.00p
|
217,078
|
|
09/10/2024
|
546.00p
|
558.00p
|
546.00p
|
555.00p
|
235,114
|
|
08/10/2024
|
557.00p
|
557.00p
|
547.05p
|
553.00p
|
453,171
|
|
07/10/2024
|
552.00p
|
559.00p
|
550.00p
|
555.00p
|
353,786
|
|
04/10/2024
|
550.00p
|
557.00p
|
545.00p
|
556.00p
|
215,896
|
|
03/10/2024
|
550.00p
|
559.00p
|
546.00p
|
549.00p
|
185,910
|
|
02/10/2024
|
550.00p
|
554.01p
|
545.00p
|
547.00p
|
303,980
|
|
01/10/2024
|
550.00p
|
563.00p
|
550.00p
|
557.00p
|
287,009
|
|
30/09/2024
|
541.00p
|
560.00p
|
541.00p
|
556.00p
|
275,856
|
|
27/09/2024
|
552.00p
|
556.00p
|
543.00p
|
556.00p
|
820,651
|
|
26/09/2024
|
543.00p
|
562.00p
|
539.80p
|
554.00p
|
504,597
|
|
25/09/2024
|
547.00p
|
547.00p
|
535.00p
|
538.00p
|
264,838
|
|
24/09/2024
|
544.00p
|
544.26p
|
538.00p
|
540.00p
|
248,212
|
|
23/09/2024
|
543.00p
|
545.00p
|
537.73p
|
544.00p
|
205,544
|
|
20/09/2024
|
537.00p
|
543.00p
|
536.00p
|
543.00p
|
382,626
|
|
19/09/2024
|
540.00p
|
542.00p
|
531.50p
|
542.00p
|
1,893,398
|
|
18/09/2024
|
534.00p
|
535.00p
|
527.00p
|
527.00p
|
105,867
|
|
17/09/2024
|
535.00p
|
538.00p
|
533.61p
|
534.00p
|
199,525
|
|
16/09/2024
|
545.00p
|
545.00p
|
532.00p
|
536.00p
|
198,907
|
|
13/09/2024
|
545.00p
|
545.00p
|
534.00p
|
534.00p
|
1,649,260
|
|
12/09/2024
|
533.00p
|
543.00p
|
533.00p
|
533.00p
|
275,161
|
|
11/09/2024
|
531.00p
|
533.00p
|
528.32p
|
534.00p
|
235,432
|
|
10/09/2024
|
530.00p
|
535.20p
|
527.47p
|
534.00p
|
221,604
|
|
09/09/2024
|
526.00p
|
532.00p
|
520.00p
|
532.00p
|
285,239
|
|
06/09/2024
|
527.00p
|
531.00p
|
516.00p
|
519.00p
|
273,613
|
|
05/09/2024
|
536.00p
|
539.00p
|
533.00p
|
535.00p
|
211,745
|
|
04/09/2024
|
535.00p
|
536.00p
|
529.00p
|
535.00p
|
347,639
|
|
03/09/2024
|
544.00p
|
549.52p
|
542.98p
|
545.00p
|
237,277
|
|
02/09/2024
|
546.00p
|
553.00p
|
543.00p
|
551.00p
|
197,283
|
|
30/08/2024
|
548.00p
|
555.00p
|
546.00p
|
551.00p
|
306,123
|
|
29/08/2024
|
552.00p
|
552.00p
|
545.93p
|
548.00p
|
377,439
|
|
28/08/2024
|
548.00p
|
553.32p
|
545.77p
|
547.00p
|
534,472
|
|
27/08/2024
|
542.00p
|
553.00p
|
542.00p
|
547.00p
|
216,521
|
|
26/08/2024
|
555.00p
|
555.00p
|
547.00p
|
551.00p
|
131,288
|
|
23/08/2024
|
555.00p
|
555.00p
|
547.00p
|
551.00p
|
131,288
|
|
22/08/2024
|
555.00p
|
555.00p
|
547.00p
|
551.00p
|
131,288
|
|
21/08/2024
|
545.00p
|
553.00p
|
545.00p
|
552.00p
|
553,284
|
|
20/08/2024
|
548.00p
|
555.00p
|
545.00p
|
547.00p
|
176,128
|
|
19/08/2024
|
544.00p
|
554.00p
|
540.44p
|
549.00p
|
140,419
|
|
16/08/2024
|
538.00p
|
549.00p
|
538.00p
|
548.00p
|
182,504
|
|
15/08/2024
|
540.00p
|
544.00p
|
531.96p
|
541.00p
|
468,467
|
|
14/08/2024
|
536.00p
|
538.56p
|
532.00p
|
537.00p
|
308,620
|
|
13/08/2024
|
525.00p
|
536.00p
|
525.00p
|
534.00p
|
368,633
|
|
12/08/2024
|
518.00p
|
527.00p
|
518.00p
|
524.00p
|
441,358
|
|
09/08/2024
|
513.00p
|
523.80p
|
513.00p
|
520.00p
|
116,351
|
|
08/08/2024
|
517.00p
|
524.00p
|
511.00p
|
517.00p
|
278,409
|
|
07/08/2024
|
520.00p
|
528.69p
|
516.00p
|
523.00p
|
344,617
|
|
06/08/2024
|
518.00p
|
525.83p
|
505.00p
|
512.00p
|
356,492
|
|
05/08/2024
|
502.00p
|
511.00p
|
474.57p
|
508.00p
|
441,624
|
|
02/08/2024
|
539.00p
|
539.00p
|
515.00p
|
517.00p
|
693,962
|
|
01/08/2024
|
550.00p
|
552.00p
|
543.45p
|
550.00p
|
574,941
|
|
31/07/2024
|
550.00p
|
556.00p
|
543.43p
|
553.00p
|
327,894
|
|
30/07/2024
|
537.00p
|
541.00p
|
536.00p
|
537.00p
|
156,047
|
|
29/07/2024
|
536.00p
|
542.00p
|
535.19p
|
536.00p
|
248,854
|
|
26/07/2024
|
524.00p
|
532.00p
|
524.00p
|
528.00p
|
299,387
|
|
25/07/2024
|
532.00p
|
532.00p
|
522.33p
|
528.00p
|
246,172
|
|
24/07/2024
|
549.00p
|
549.00p
|
535.00p
|
537.00p
|
204,866
|
|
23/07/2024
|
548.00p
|
550.68p
|
542.47p
|
543.00p
|
296,894
|
|
22/07/2024
|
549.00p
|
552.00p
|
545.00p
|
549.00p
|
261,793
|
|
19/07/2024
|
548.00p
|
551.82p
|
545.82p
|
551.00p
|
40,400
|
|
18/07/2024
|
557.00p
|
557.00p
|
549.00p
|
549.00p
|
249,801
|