Cc Japan Income & Growth Trust Plc (CCJI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 2.18579234973 | 183 | 188 | 183 | 334590 | 186.94601946 | DE |
| 4 | 1 | 0.537634408602 | 186 | 188.5 | 179 | 241902 | 184.71005357 | DE |
| 12 | -1.5 | -0.79575596817 | 188.5 | 191.5 | 179 | 200701 | 186.05221584 | DE |
| 26 | 2.5 | 1.35501355014 | 184.5 | 194 | 176 | 214052 | 185.33350248 | DE |
| 52 | -15 | -7.42574257426 | 202 | 204 | 164 | 237002 | 188.07008733 | DE |
| 156 | 32.5 | 21.0355987055 | 154.5 | 206 | 131 | 223060 | 172.28999739 | DE |
| 260 | 76.5 | 69.2307692308 | 110.5 | 206 | 103 | 234808 | 156.4268978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 187 | -0.5 | -0.27 | 187 | 187 | 187 | 242813 |
| 1742837400 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 234978 |
| 1742578200 | 187.5 | 1.5 | 0.81 | 184 | 188 | 184 | 815638 |
| 1742491800 | 186 | 1.25 | 0.68 | 184.5 | 186 | 184.5 | 190646 |
| 1742405400 | 184.75 | 1.75 | 0.96 | 183 | 185.5 | 183 | 188875 |
| 1742319000 | 183 | 0.5 | 0.27 | 183 | 183 | 183 | 317111 |
| 1742232600 | 182.5 | 1.5 | 0.83 | 182 | 183.5 | 182 | 142491 |
| 1741973400 | 181 | 2 | 1.12 | 183.5 | 184 | 181 | 54602 |
| 1741887000 | 179 | -1.5 | -0.83 | 179 | 179 | 179 | 104739 |
| 1741800600 | 180.5 | 0.5 | 0.28 | 181 | 183 | 180 | 119936 |
| 1741714200 | 180 | -2 | -1.10 | 180.5 | 180.5 | 179 | 185367 |
| 1741627800 | 182 | 1 | 0.55 | 181.5 | 182.5 | 181.5 | 110689 |
| 1741368600 | 181 | -4.5 | -2.43 | 183 | 184 | 181 | 217454 |
| 1741282200 | 185.5 | 1.25 | 0.68 | 185 | 185.5 | 183.5 | 98578 |
| 1741195800 | 184.25 | 2.25 | 1.24 | 184.5 | 184.5 | 183.5 | 432934 |
| 1741109400 | 182 | -4.5 | -2.41 | 184 | 184 | 182 | 506947 |
| 1741023000 | 186.5 | 2 | 1.08 | 186 | 187 | 186 | 225940 |
| 1740763800 | 184.5 | -3 | -1.60 | 183.5 | 184.5 | 183 | 79794 |
| 1740677400 | 187.5 | 1 | 0.54 | 188 | 188.5 | 186 | 491819 |
| 1740591000 | 186.5 | 1 | 0.54 | 186 | 187 | 186 | 76697 |
| 1740504600 | 185.5 | 0.5 | 0.27 | 185 | 187 | 185 | 119440 |
| 1740418200 | 185 | 0 | 0.00 | 186 | 187.5 | 185 | 236539 |
| 1740159000 | 185 | -4 | -2.12 | 187.5 | 187.5 | 185 | 53344 |
| 1740072600 | 189 | 0 | 0.00 | 188.5 | 189 | 187 | 148505 |
| 1739986200 | 189 | 1 | 0.53 | 187 | 189 | 187 | 137737 |
| 1739899800 | 188 | 3 | 1.62 | 188.5 | 189 | 188 | 110137 |
| 1739813400 | 185 | -2.5 | -1.33 | 185 | 185 | 185 | 106912 |
| 1739554200 | 187.5 | -0.25 | -0.13 | 187 | 187.5 | 187 | 268574 |
| 1739467800 | 187.75 | 3 | 1.62 | 186 | 187.75 | 186 | 132772 |
| 1739381400 | 184.75 | -1.25 | -0.67 | 188.5 | 188.5 | 184.5 | 154385 |
| 1739295000 | 186 | -1 | -0.53 | 184.5 | 188 | 184.5 | 191543 |
| 1739208600 | 187 | 1.5 | 0.81 | 187 | 187 | 187 | 87344 |
| 1738949400 | 185.5 | -1.5 | -0.80 | 186.5 | 186.5 | 185.5 | 280916 |
| 1738863000 | 187 | 2.5 | 1.36 | 186 | 187 | 186 | 83094 |
| 1738776600 | 184.5 | 0 | 0.00 | 185 | 185 | 184.5 | 1059371 |
| 1738690200 | 184.5 | 1 | 0.54 | 187 | 187 | 183.5 | 153329 |
| 1738603800 | 183.5 | -4 | -2.13 | 185.5 | 187.5 | 183.5 | 141021 |
| 1738344600 | 187.5 | 0.75 | 0.40 | 189.5 | 189.5 | 187.5 | 186209 |
| 1738258200 | 186.75 | -3.25 | -1.71 | 186.5 | 188.5 | 186.5 | 151427 |
| 1738171800 | 190 | 2.5 | 1.33 | 190 | 190 | 189 | 98276 |
| 1738085400 | 187.5 | 0.5 | 0.27 | 188 | 190.5 | 187.5 | 379392 |
| 1737999000 | 187 | -3 | -1.58 | 186 | 187 | 186 | 74231 |
| 1737739800 | 190 | 0 | 0.00 | 190.5 | 190.5 | 190 | 99709 |
| 1737653400 | 190 | -1 | -0.52 | 188.5 | 190 | 188.5 | 121830 |
| 1737567000 | 191 | 1.5 | 0.79 | 190 | 191 | 188.5 | 275541 |
| 1737480600 | 189.5 | 0.5 | 0.26 | 188.5 | 189.5 | 188.5 | 121004 |
| 1737394200 | 189 | 1 | 0.53 | 189 | 189 | 189 | 69926 |
| 1737135000 | 188 | -3.5 | -1.83 | 189.5 | 189.5 | 188 | 282504 |
| 1737048600 | 191.5 | 2.5 | 1.32 | 189 | 191.5 | 188.5 | 174081 |
| 1736962200 | 189 | 3 | 1.61 | 186.5 | 189 | 186.5 | 352088 |
| 1736875800 | 186 | -0.75 | -0.40 | 186.5 | 186.5 | 186 | 138713 |
| 1736789400 | 186.75 | -0.25 | -0.13 | 186 | 186.75 | 186 | 134912 |
| 1736530200 | 187 | -1 | -0.53 | 187.5 | 187.5 | 185.5 | 178789 |
| 1736443800 | 188 | 1.5 | 0.80 | 187 | 188 | 187 | 90206 |
| 1736357400 | 186.5 | -1 | -0.53 | 187 | 187 | 186.5 | 178040 |
| 1736271000 | 187.5 | 1 | 0.54 | 188 | 188.5 | 187.5 | 175892 |
| 1736184600 | 186.5 | -1.5 | -0.80 | 186.5 | 188 | 186 | 142094 |
| 1735925400 | 188 | 1 | 0.53 | 188 | 188 | 187 | 33098 |
| 1735839000 | 187 | 0.5 | 0.27 | 188.5 | 190 | 187 | 80372 |
| 1735666200 | 186.5 | -1 | -0.53 | 186.5 | 186.5 | 186.5 | 13424 |
| 1735579800 | 187.5 | 0 | 0.00 | 192 | 192 | 187 | 23703 |
| 1735320600 | 187.5 | 4 | 2.18 | 184.5 | 192 | 184.5 | 53897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
