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 | 9.5 | 5.05319148936 | 188 | 196 | 187.5 | 213180 | 190.89658618 | DE |
| 4 | 11.5 | 6.18279569892 | 186 | 196 | 181.5 | 206329 | 187.72657588 | DE |
| 12 | -1 | -0.503778337531 | 198.5 | 200 | 180.5 | 282460 | 189.89809994 | DE |
| 26 | 21 | 11.8980169972 | 176.5 | 206 | 175 | 356705 | 191.28030079 | DE |
| 52 | 30 | 17.9104477612 | 167.5 | 206 | 156.5 | 265681 | 183.44809761 | DE |
| 156 | 51.5 | 35.2739726027 | 146 | 206 | 131 | 212159 | 164.08507802 | DE |
| 260 | 46.5 | 30.7947019868 | 151 | 206 | 94.2 | 243424 | 150.65001006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 194.5 | 2 | 1.04 | 192 | 194.5 | 192 | 147795 |
| 1719851400 | 192.5 | 1.5 | 0.79 | 190.5 | 193 | 190.5 | 266773 |
| 1719592200 | 191 | 3.5 | 1.87 | 190.5 | 192 | 190.5 | 145342 |
| 1719505800 | 187.5 | -3 | -1.57 | 189 | 192 | 187.5 | 258225 |
| 1719419400 | 190.5 | 2 | 1.06 | 188 | 190.5 | 188 | 247767 |
| 1719333000 | 188.5 | 4.5 | 2.45 | 187 | 188.5 | 187 | 286893 |
| 1719246600 | 184 | -0.5 | -0.27 | 186.5 | 188 | 183.5 | 188500 |
| 1718987400 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 488657 |
| 1718901000 | 184.5 | -1 | -0.54 | 184 | 187 | 184 | 202062 |
| 1718814600 | 185.5 | 0 | 0.00 | 184.5 | 185.5 | 183 | 118107 |
| 1718728200 | 185.5 | 0.5 | 0.27 | 184.5 | 185.5 | 184.5 | 188942 |
| 1718641800 | 185 | -1.5 | -0.80 | 181.5 | 185 | 181.5 | 167409 |
| 1718382600 | 186.5 | 0 | 0.00 | 185.5 | 186.5 | 185.5 | 190986 |
| 1718296200 | 186.5 | -2.5 | -1.32 | 186 | 189 | 185 | 222928 |
| 1718209800 | 189 | 1 | 0.53 | 187 | 189 | 187 | 182138 |
| 1718123400 | 188 | -2 | -1.05 | 186.5 | 188.5 | 186.5 | 191768 |
| 1718037000 | 190 | 2 | 1.06 | 186 | 190 | 186 | 175486 |
| 1717777800 | 188 | -0.5 | -0.27 | 187 | 188 | 187 | 117008 |
| 1717691400 | 188.5 | 0 | 0.00 | 187 | 188.5 | 187 | 172497 |
| 1717605000 | 188.5 | 1.5 | 0.80 | 186 | 188.5 | 186 | 167297 |
| 1717518600 | 187 | -1 | -0.53 | 186.5 | 187 | 186.5 | 317385 |
| 1717432200 | 188 | 3.5 | 1.90 | 185 | 188 | 184 | 150337 |
| 1717173000 | 184.5 | 4 | 2.22 | 184 | 184.5 | 184 | 183349 |
| 1717086600 | 180.5 | -4.5 | -2.43 | 180.5 | 184 | 180.5 | 606754 |
| 1717000200 | 185 | -3 | -1.60 | 183 | 185 | 181 | 323094 |
| 1716913800 | 188 | 1.5 | 0.80 | 187.5 | 188 | 184.5 | 585624 |
| 1716568200 | 186.5 | -4.5 | -2.36 | 187 | 189 | 186.5 | 213619 |
| 1716481800 | 191 | 1.5 | 0.79 | 189.5 | 191 | 188.5 | 291145 |
| 1716395400 | 189.5 | -2.5 | -1.30 | 190 | 190 | 188 | 244460 |
| 1716309000 | 192 | -1 | -0.52 | 191 | 192 | 191 | 178667 |
| 1716222600 | 193 | 1.5 | 0.78 | 194 | 194 | 192 | 223487 |
| 1715963400 | 191.5 | 0 | 0.00 | 191.5 | 193 | 191.5 | 311434 |
| 1715877000 | 191.5 | -2 | -1.03 | 193.5 | 194 | 191.5 | 154949 |
| 1715790600 | 193.5 | 1 | 0.52 | 195 | 197 | 192.5 | 287843 |
| 1715704200 | 192.5 | -1 | -0.52 | 192.5 | 194.5 | 192 | 281294 |
| 1715617800 | 193.5 | -0.5 | -0.26 | 193 | 193.5 | 193 | 168909 |
| 1715358600 | 194 | 1 | 0.52 | 194.5 | 195 | 194 | 444304 |
| 1715272200 | 193 | 1 | 0.52 | 197 | 197 | 193 | 189006 |
| 1715185800 | 192 | -2 | -1.03 | 193 | 193.5 | 192 | 228442 |
| 1715099400 | 194 | 3 | 1.57 | 194 | 195.5 | 194 | 516361 |
| 1714753800 | 191 | 1.5 | 0.79 | 192.5 | 193.5 | 190.5 | 673370 |
| 1714667400 | 189.5 | 0 | 0.00 | 190 | 192 | 189.5 | 236275 |
| 1714581000 | 189.5 | -1 | -0.52 | 189.5 | 189.5 | 189 | 265182 |
| 1714494600 | 190.5 | 1.5 | 0.79 | 188 | 192 | 188 | 257180 |
| 1714408200 | 189 | 0 | 0.00 | 190 | 191 | 189 | 495724 |
| 1714149000 | 189 | 2.5 | 1.34 | 190 | 190 | 189 | 451178 |
| 1714062600 | 186.5 | -7 | -3.62 | 191 | 192 | 186.5 | 263271 |
| 1713976200 | 193.5 | 2.5 | 1.31 | 194 | 196 | 193.5 | 642196 |
| 1713889800 | 191 | -0.5 | -0.26 | 194 | 194 | 191 | 246707 |
| 1713803400 | 191.5 | 3.5 | 1.86 | 192.5 | 192.5 | 191.5 | 337902 |
| 1713544200 | 188 | -1 | -0.53 | 187 | 189 | 187 | 207944 |
| 1713457800 | 189 | -2 | -1.05 | 192.5 | 192.5 | 189 | 463593 |
| 1713371400 | 191 | -1.5 | -0.78 | 192.5 | 194 | 191 | 327442 |
| 1713285000 | 192.5 | -5 | -2.53 | 197.5 | 197.5 | 192.5 | 325409 |
| 1713198600 | 197.5 | -0.5 | -0.25 | 197.5 | 198.5 | 197 | 236361 |
| 1712939400 | 198 | 1.5 | 0.76 | 198 | 198 | 198 | 205206 |
| 1712853000 | 196.5 | -0.5 | -0.25 | 198 | 198 | 196.5 | 395086 |
| 1712766600 | 197 | -2 | -1.01 | 198.5 | 200 | 197 | 325590 |
| 1712680200 | 199 | 3 | 1.53 | 197 | 201 | 197 | 367743 |
| 1712593800 | 196 | -1 | -0.51 | 197 | 200 | 196 | 463514 |
| 1712334600 | 197 | -2 | -1.01 | 196 | 197 | 195 | 325193 |
| 1712248200 | 199 | -1 | -0.50 | 196 | 199 | 196 | 467217 |
| 1712161800 | 200 | 4 | 2.04 | 196.5 | 200 | 196 | 265948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
