Schroder Japan Trust plc (SJG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 251.00 | 253.25 | 248.00 | 251.00 | 251.00 | 314,451 |
| Apr 18, 2024 | 262.00 | 262.00 | 253.59 | 256.00 | 256.00 | 130,819 |
| Apr 17, 2024 | 260.00 | 260.00 | 252.90 | 254.00 | 254.00 | 153,491 |
| Apr 16, 2024 | 255.00 | 261.00 | 254.00 | 257.00 | 257.00 | 124,185 |
| Apr 15, 2024 | 263.00 | 263.00 | 259.00 | 263.00 | 263.00 | 91,434 |
| Apr 12, 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 74,554 |
| Apr 11, 2024 | 257.00 | 258.00 | 254.88 | 256.00 | 256.00 | 150,703 |
| Apr 10, 2024 | 256.55 | 257.00 | 254.00 | 255.00 | 255.00 | 2,499,447 |
| Apr 09, 2024 | 254.00 | 257.00 | 254.00 | 257.00 | 257.00 | 84,866 |
| Apr 08, 2024 | 255.00 | 257.00 | 253.00 | 254.00 | 254.00 | 122,215 |
| Apr 05, 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 171,852 |
| Apr 04, 2024 | 251.00 | 257.00 | 254.00 | 257.00 | 257.00 | 89,230 |
| Apr 03, 2024 | 253.00 | 255.00 | 249.00 | 254.00 | 254.00 | 103,785 |
| Apr 02, 2024 | 260.00 | 261.00 | 250.00 | 252.00 | 252.00 | 95,139 |
| Mar 28, 2024 | 257.00 | 260.20 | 256.00 | 257.00 | 257.00 | 135,604 |
| Mar 27, 2024 | 259.00 | 260.93 | 257.96 | 258.00 | 258.00 | 139,706 |
| Mar 26, 2024 | 258.00 | 261.00 | 255.90 | 258.00 | 258.00 | 342,027 |
| Mar 25, 2024 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | 184,904 |
| Mar 22, 2024 | 262.00 | 262.00 | 257.78 | 258.00 | 258.00 | 139,771 |
| Mar 21, 2024 | 255.00 | 259.00 | 250.75 | 257.00 | 257.00 | 229,689 |
| Mar 20, 2024 | 253.00 | 254.67 | 252.00 | 252.00 | 252.00 | 57,878 |
| Mar 19, 2024 | 253.00 | 253.44 | 251.00 | 252.00 | 252.00 | 90,807 |
| Mar 18, 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 203,179 |
| Mar 15, 2024 | 248.00 | 248.32 | 245.96 | 248.00 | 248.00 | 65,161 |
| Mar 14, 2024 | 248.00 | 249.00 | 246.00 | 246.00 | 246.00 | 184,834 |
| Mar 13, 2024 | 253.00 | 253.00 | 246.00 | 246.00 | 246.00 | 206,022 |
| Mar 12, 2024 | 251.00 | 254.39 | 251.00 | 251.50 | 251.50 | 224,859 |
| Mar 11, 2024 | 249.00 | 254.00 | 249.00 | 252.00 | 252.00 | 178,727 |
| Mar 08, 2024 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | 214,845 |
| Mar 07, 2024 | 256.00 | 257.00 | 254.65 | 256.00 | 256.00 | 86,992 |
| Mar 06, 2024 | 255.00 | 257.00 | 253.32 | 256.00 | 256.00 | 170,355 |
| Mar 05, 2024 | 254.00 | 255.00 | 251.41 | 253.00 | 253.00 | 262,223 |
| Mar 04, 2024 | 255.00 | 255.00 | 252.00 | 254.00 | 254.00 | 301,966 |
| Mar 01, 2024 | 253.00 | 255.00 | 250.40 | 255.00 | 255.00 | 40,565 |
| Feb 29, 2024 | 245.00 | 252.60 | 245.00 | 249.00 | 249.00 | 74,126 |
| Feb 28, 2024 | 253.00 | 253.00 | 247.00 | 249.00 | 249.00 | 283,814 |
| Feb 27, 2024 | 252.00 | 252.90 | 249.00 | 252.00 | 252.00 | 84,313 |
| Feb 26, 2024 | 250.00 | 252.16 | 248.00 | 251.00 | 251.00 | 89,473 |
| Feb 23, 2024 | 252.00 | 252.00 | 249.14 | 252.00 | 252.00 | 116,687 |
| Feb 22, 2024 | 249.00 | 251.00 | 248.00 | 248.00 | 248.00 | 82,197 |
| Feb 21, 2024 | 246.00 | 248.72 | 245.00 | 246.00 | 246.00 | 83,835 |
| Feb 20, 2024 | 250.00 | 250.00 | 245.00 | 246.50 | 246.50 | 52,614 |
| Feb 19, 2024 | 246.00 | 250.00 | 244.79 | 248.00 | 248.00 | 56,247 |
| Feb 16, 2024 | 244.00 | 249.64 | 244.00 | 245.00 | 245.00 | 78,166 |
| Feb 15, 2024 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | 129,552 |
| Feb 14, 2024 | 244.00 | 247.00 | 244.00 | 244.00 | 244.00 | 95,340 |
| Feb 13, 2024 | 249.00 | 250.00 | 245.00 | 247.00 | 247.00 | 208,445 |
| Feb 12, 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 65,256 |
| Feb 09, 2024 | 248.00 | 248.00 | 243.00 | 244.00 | 244.00 | 119,078 |
| Feb 08, 2024 | 247.00 | 247.00 | 242.00 | 243.00 | 243.00 | 260,345 |
| Feb 07, 2024 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | 52,720 |
| Feb 06, 2024 | 244.00 | 244.16 | 241.00 | 241.00 | 241.00 | 77,974 |
| Feb 05, 2024 | 243.00 | 246.00 | 240.00 | 241.00 | 241.00 | 144,871 |
| Feb 02, 2024 | 243.00 | 246.00 | 239.00 | 245.00 | 245.00 | 44,232 |
| Feb 01, 2024 | 241.00 | 244.00 | 241.00 | 243.00 | 243.00 | 168,955 |
| Jan 31, 2024 | 242.00 | 242.00 | 239.32 | 242.00 | 242.00 | 77,173 |
| Jan 30, 2024 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 80,671 |
| Jan 29, 2024 | 240.00 | 242.00 | 237.00 | 237.00 | 237.00 | 302,571 |
| Jan 26, 2024 | 240.00 | 240.00 | 238.09 | 240.00 | 240.00 | 67,202 |
| Jan 25, 2024 | 240.00 | 241.00 | 239.68 | 240.00 | 240.00 | 55,429 |
| Jan 24, 2024 | 240.00 | 241.00 | 238.10 | 241.00 | 241.00 | 62,081 |
| Jan 23, 2024 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 167,694 |
| Jan 22, 2024 | 238.00 | 241.00 | 237.96 | 241.00 | 241.00 | 278,404 |
| Jan 19, 2024 | 234.00 | 238.00 | 234.00 | 235.00 | 235.00 | 68,498 |
| Jan 18, 2024 | 233.00 | 237.00 | 233.00 | 235.00 | 235.00 | 142,382 |
| Jan 17, 2024 | 235.00 | 238.50 | 235.00 | 236.00 | 236.00 | 65,056 |
| Jan 16, 2024 | 241.00 | 241.00 | 237.00 | 239.00 | 239.00 | 1,914,457 |
| Jan 15, 2024 | 242.49 | 243.00 | 239.01 | 241.00 | 241.00 | 141,859 |
| Jan 12, 2024 | 239.00 | 239.25 | 237.32 | 238.00 | 238.00 | 1,229,370 |
| Jan 11, 2024 | 236.00 | 239.00 | 235.01 | 239.00 | 239.00 | 78,317 |
| Jan 10, 2024 | 236.00 | 236.00 | 232.76 | 235.00 | 235.00 | 330,397 |
| Jan 09, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 867,758 |
| Jan 08, 2024 | 231.00 | 232.00 | 227.65 | 231.00 | 231.00 | 100,856 |
| Jan 05, 2024 | 231.00 | 231.00 | 227.00 | 227.00 | 227.00 | 127,115 |
| Jan 04, 2024 | 230.00 | 231.00 | 227.75 | 231.00 | 231.00 | 42,399 |
| Jan 03, 2024 | 230.00 | 233.00 | 229.00 | 231.00 | 231.00 | 102,151 |
| Jan 02, 2024 | 231.00 | 233.00 | 229.88 | 231.00 | 231.00 | 68,721 |
| Dec 29, 2023 | 231.00 | 232.34 | 230.78 | 232.00 | 232.00 | 83,165 |
| Dec 28, 2023 | 229.00 | 232.00 | 227.05 | 231.00 | 231.00 | 79,225 |
| Dec 27, 2023 | 229.00 | 231.00 | 227.05 | 229.00 | 229.00 | 54,327 |
| Dec 22, 2023 | 226.00 | 229.56 | 226.00 | 228.00 | 228.00 | 130,488 |
| Dec 21, 2023 | 227.00 | 230.60 | 227.00 | 227.00 | 227.00 | 104,796 |
| Dec 20, 2023 | 230.00 | 230.84 | 227.00 | 227.00 | 227.00 | 80,493 |
| Dec 19, 2023 | 229.00 | 231.00 | 225.00 | 225.00 | 225.00 | 98,943 |
| Dec 18, 2023 | 233.00 | 233.00 | 226.99 | 227.00 | 227.00 | 65,463 |
| Dec 15, 2023 | 229.00 | 229.32 | 227.20 | 228.00 | 228.00 | 188,107 |
| Dec 14, 2023 | 227.00 | 231.00 | 227.00 | 229.00 | 229.00 | 333,947 |
| Dec 13, 2023 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | 161,629 |
| Dec 12, 2023 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 296,958 |
| Dec 11, 2023 | 232.00 | 234.00 | 230.54 | 233.00 | 233.00 | 68,420 |
| Dec 08, 2023 | 227.00 | 233.20 | 227.00 | 231.00 | 231.00 | 83,347 |
| Dec 07, 2023 | 233.00 | 234.00 | 230.00 | 234.00 | 234.00 | 160,578 |
| Dec 06, 2023 | 230.00 | 232.00 | 227.00 | 231.00 | 231.00 | 210,206 |
| Dec 05, 2023 | 228.00 | 228.00 | 222.00 | 227.00 | 227.00 | 107,256 |
| Dec 04, 2023 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | 124,986 |
| Dec 01, 2023 | 228.00 | 228.00 | 224.63 | 227.50 | 227.50 | 134,497 |
| Nov 30, 2023 | 227.00 | 228.00 | 224.63 | 227.00 | 227.00 | 228,461 |
| Nov 29, 2023 | 224.00 | 228.00 | 224.00 | 225.00 | 225.00 | 55,468 |
| Nov 28, 2023 | 226.00 | 226.87 | 225.00 | 225.00 | 225.00 | 36,730 |
| Nov 27, 2023 | 233.00 | 233.00 | 226.00 | 227.00 | 227.00 | 108,923 |
| *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.