CC Japan Income & Growth Trust plc (CCJI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 191.20 | 197.00 | 191.00 | 191.50 | 191.50 | 311,434 |
| May 16, 2024 | 193.50 | 197.00 | 191.50 | 191.50 | 191.50 | 204,949 |
| May 15, 2024 | 195.00 | 197.50 | 192.50 | 193.50 | 193.50 | 287,843 |
| May 14, 2024 | 192.50 | 197.50 | 191.32 | 192.50 | 192.50 | 281,294 |
| May 13, 2024 | 193.00 | 197.50 | 192.50 | 193.50 | 193.50 | 168,909 |
| May 10, 2024 | 194.50 | 196.40 | 193.50 | 194.00 | 194.00 | 444,304 |
| May 09, 2024 | 197.00 | 197.00 | 191.18 | 193.00 | 193.00 | 189,006 |
| May 08, 2024 | 193.00 | 197.50 | 191.68 | 192.00 | 192.00 | 228,442 |
| May 07, 2024 | 194.00 | 197.50 | 194.00 | 194.00 | 194.00 | 516,361 |
| May 03, 2024 | 192.50 | 196.50 | 189.50 | 191.00 | 191.00 | 673,370 |
| May 02, 2024 | 190.00 | 192.50 | 189.22 | 189.50 | 189.50 | 236,275 |
| May 01, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 293,727 |
| Apr 30, 2024 | 188.00 | 192.50 | 188.00 | 190.50 | 190.50 | 257,180 |
| Apr 29, 2024 | 190.00 | 194.00 | 189.00 | 189.00 | 189.00 | 495,724 |
| Apr 26, 2024 | 190.00 | 192.00 | 187.60 | 189.00 | 189.00 | 451,178 |
| Apr 25, 2024 | 191.00 | 192.00 | 186.50 | 186.50 | 186.50 | 263,271 |
| Apr 24, 2024 | 194.00 | 197.50 | 193.50 | 193.50 | 193.50 | 642,196 |
| Apr 23, 2024 | 194.00 | 194.00 | 190.58 | 191.00 | 191.00 | 246,707 |
| Apr 22, 2024 | 192.50 | 194.00 | 190.00 | 191.50 | 191.50 | 337,902 |
| Apr 19, 2024 | 187.00 | 190.00 | 185.57 | 188.00 | 188.00 | 207,944 |
| Apr 18, 2024 | 192.50 | 195.50 | 188.25 | 189.00 | 189.00 | 453,293 |
| Apr 17, 2024 | 192.50 | 197.00 | 189.75 | 191.00 | 191.00 | 307,442 |
| Apr 16, 2024 | 197.50 | 201.00 | 192.00 | 192.50 | 192.50 | 325,409 |
| Apr 15, 2024 | 197.50 | 202.00 | 197.00 | 197.50 | 197.50 | 236,361 |
| Apr 12, 2024 | 198.00 | 201.00 | 198.00 | 198.00 | 198.00 | 205,206 |
| Apr 11, 2024 | 198.00 | 202.00 | 196.50 | 196.50 | 196.50 | 395,141 |
| Apr 10, 2024 | 198.50 | 200.00 | 196.38 | 197.00 | 197.00 | 398,095 |
| Apr 09, 2024 | 197.00 | 202.00 | 195.52 | 199.00 | 199.00 | 357,743 |
| Apr 08, 2024 | 197.00 | 200.00 | 194.50 | 196.00 | 196.00 | 463,514 |
| Apr 05, 2024 | 196.00 | 199.52 | 195.00 | 197.00 | 197.00 | 308,653 |
| Apr 04, 2024 | 196.00 | 202.00 | 197.50 | 199.00 | 199.00 | 467,217 |
| Apr 03, 2024 | 196.50 | 201.05 | 196.00 | 200.00 | 200.00 | 265,948 |
| Apr 02, 2024 | 200.00 | 203.00 | 196.00 | 196.00 | 196.00 | 417,555 |
| Mar 28, 2024 | 200.00 | 202.00 | 199.00 | 199.50 | 199.50 | 616,143 |
| Mar 27, 2024 | 203.00 | 206.00 | 200.00 | 200.00 | 200.00 | 328,231 |
| Mar 26, 2024 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 193,878 |
| Mar 25, 2024 | 202.00 | 203.97 | 198.00 | 198.00 | 198.00 | 262,393 |
| Mar 22, 2024 | 203.00 | 206.00 | 200.69 | 205.00 | 205.00 | 208,880 |
| Mar 21, 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,544,807 |
| Mar 20, 2024 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 591,225 |
| Mar 19, 2024 | 201.00 | 203.00 | 198.50 | 201.00 | 201.00 | 351,915 |
| Mar 18, 2024 | 201.00 | 202.76 | 199.54 | 201.00 | 201.00 | 328,598 |
| Mar 15, 2024 | 199.00 | 200.07 | 197.77 | 199.00 | 199.00 | 217,455 |
| Mar 14, 2024 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 531,742 |
| Mar 13, 2024 | 201.00 | 201.35 | 197.50 | 197.50 | 197.50 | 341,195 |
| Mar 12, 2024 | 201.00 | 203.00 | 199.26 | 200.00 | 200.00 | 578,673 |
| Mar 11, 2024 | 202.00 | 203.96 | 199.00 | 201.00 | 201.00 | 531,063 |
| Mar 08, 2024 | 204.00 | 206.00 | 203.22 | 206.00 | 206.00 | 205,866 |
| Mar 07, 2024 | 203.00 | 204.00 | 202.71 | 203.00 | 203.00 | 463,288 |
| Mar 06, 2024 | 201.00 | 203.46 | 199.43 | 202.00 | 202.00 | 437,748 |
| Mar 05, 2024 | 201.00 | 201.00 | 197.50 | 201.00 | 201.00 | 564,117 |
| Mar 04, 2024 | 202.00 | 202.80 | 198.03 | 198.50 | 198.50 | 708,291 |
| Mar 01, 2024 | 202.00 | 203.00 | 199.52 | 202.00 | 202.00 | 759,564 |
| Feb 29, 2024 | 199.50 | 201.00 | 196.00 | 197.00 | 197.00 | 447,574 |
| Feb 28, 2024 | 200.00 | 201.50 | 195.00 | 198.00 | 198.00 | 403,590 |
| Feb 27, 2024 | 197.50 | 200.00 | 196.50 | 199.00 | 199.00 | 2,619,719 |
| Feb 26, 2024 | 197.00 | 198.57 | 194.00 | 196.25 | 196.25 | 526,668 |
| Feb 23, 2024 | 195.00 | 196.90 | 193.50 | 193.50 | 193.50 | 298,806 |
| Feb 22, 2024 | 193.00 | 197.00 | 192.70 | 196.00 | 196.00 | 553,951 |
| Feb 21, 2024 | 192.50 | 193.50 | 191.06 | 193.00 | 193.00 | 146,495 |
| Feb 20, 2024 | 191.50 | 194.00 | 191.00 | 191.00 | 191.00 | 160,007 |
| Feb 19, 2024 | 193.00 | 193.95 | 191.20 | 193.50 | 193.50 | 305,764 |
| Feb 16, 2024 | 192.00 | 192.49 | 190.52 | 191.00 | 191.00 | 146,716 |
| Feb 15, 2024 | 188.00 | 190.00 | 187.24 | 188.50 | 188.50 | 297,537 |
| Feb 14, 2024 | 187.00 | 190.00 | 185.00 | 187.50 | 187.50 | 244,712 |
| Feb 13, 2024 | 186.50 | 188.58 | 186.00 | 187.00 | 187.00 | 473,080 |
| Feb 12, 2024 | 183.00 | 185.50 | 180.69 | 184.50 | 184.50 | 693,944 |
| Feb 09, 2024 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1,911,392 |
| Feb 08, 2024 | 183.00 | 183.41 | 180.35 | 181.00 | 181.00 | 761,863 |
| Feb 07, 2024 | 182.00 | 182.50 | 180.50 | 182.00 | 182.00 | 424,510 |
| Feb 06, 2024 | 181.45 | 182.70 | 180.75 | 181.00 | 181.00 | 283,278 |
| Feb 05, 2024 | 181.00 | 182.50 | 179.90 | 181.75 | 181.75 | 179,877 |
| Feb 02, 2024 | 182.50 | 182.50 | 180.10 | 181.50 | 181.50 | 90,878 |
| Feb 01, 2024 | 179.00 | 183.50 | 178.50 | 179.50 | 179.50 | 169,160 |
| Feb 01, 2024 | 0.0375 Dividend | |||||
| Jan 31, 2024 | 184.00 | 184.00 | 181.25 | 183.75 | 183.71 | 405,453 |
| Jan 30, 2024 | 180.50 | 183.50 | 177.75 | 182.00 | 181.96 | 419,312 |
| Jan 29, 2024 | 180.50 | 183.75 | 178.98 | 180.00 | 179.96 | 289,589 |
| Jan 26, 2024 | 178.50 | 181.50 | 178.50 | 180.50 | 180.46 | 188,081 |
| Jan 25, 2024 | 182.00 | 183.25 | 180.25 | 182.00 | 181.96 | 170,194 |
| Jan 24, 2024 | 178.50 | 182.50 | 178.50 | 182.00 | 181.96 | 154,966 |
| Jan 23, 2024 | 180.00 | 184.16 | 179.00 | 180.00 | 179.96 | 172,969 |
| Jan 22, 2024 | 175.50 | 182.50 | 175.50 | 182.50 | 182.46 | 280,314 |
| Jan 19, 2024 | 179.00 | 180.93 | 176.20 | 178.50 | 178.46 | 236,126 |
| Jan 18, 2024 | 180.00 | 180.50 | 175.00 | 175.00 | 174.96 | 140,510 |
| Jan 17, 2024 | 179.00 | 179.50 | 176.60 | 179.50 | 179.46 | 63,643 |
| Jan 16, 2024 | 179.50 | 181.09 | 178.00 | 178.00 | 177.96 | 218,649 |
| Jan 15, 2024 | 180.08 | 184.00 | 178.50 | 183.00 | 182.96 | 271,770 |
| Jan 12, 2024 | 185.00 | 185.73 | 179.00 | 179.00 | 178.96 | 1,644,298 |
| Jan 11, 2024 | 183.50 | 185.75 | 180.58 | 185.00 | 184.96 | 288,857 |
| Jan 10, 2024 | 177.00 | 182.76 | 177.00 | 181.50 | 181.46 | 130,662 |
| Jan 09, 2024 | 179.50 | 181.50 | 180.00 | 181.50 | 181.46 | 193,432 |
| Jan 08, 2024 | 179.00 | 179.00 | 173.00 | 179.00 | 178.96 | 206,659 |
| Jan 05, 2024 | 175.00 | 179.00 | 175.00 | 177.25 | 177.21 | 195,421 |
| Jan 04, 2024 | 176.50 | 178.50 | 175.75 | 176.00 | 175.96 | 105,364 |
| Jan 03, 2024 | 176.05 | 177.32 | 176.00 | 176.50 | 176.46 | 107,312 |
| Jan 02, 2024 | 176.00 | 178.83 | 174.04 | 177.50 | 177.46 | 123,016 |
| Dec 29, 2023 | 176.00 | 178.66 | 176.00 | 177.00 | 176.96 | 28,712 |
| Dec 28, 2023 | 177.50 | 178.25 | 175.53 | 177.50 | 177.46 | 89,929 |
| Dec 27, 2023 | 177.50 | 178.00 | 175.75 | 176.50 | 176.46 | 165,220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.