Fidelity Japan Trust Plc (FJV)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.302114803625 | 165.5 | 168 | 162.5 | 688126 | 165.39108401 | DE |
| 4 | -5.5 | -3.20699708455 | 171.5 | 172.5 | 161.5 | 375242 | 166.69274797 | DE |
| 12 | -7 | -4.04624277457 | 173 | 180 | 145.5 | 267364 | 167.20698357 | DE |
| 26 | -16 | -8.79120879121 | 182 | 186 | 145.5 | 249393 | 170.87320277 | DE |
| 52 | 0.5 | 0.302114803625 | 165.5 | 186.5 | 145.5 | 220149 | 171.6014215 | DE |
| 156 | -84 | -33.6 | 250 | 266 | 143 | 180394 | 181.39302039 | DE |
| 260 | 5.5 | 3.42679127726 | 160.5 | 266 | 106 | 193235 | 183.21780627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 166.5 | 3 | 1.83 | 165.5 | 166.5 | 165.5 | 45047 |
| 1726677000 | 163.5 | -0.5 | -0.30 | 164 | 164 | 162.5 | 87350 |
| 1726590600 | 164 | -1.5 | -0.91 | 164.5 | 164.5 | 164 | 141691 |
| 1726504200 | 165.5 | 0.5 | 0.30 | 165 | 168 | 165 | 3101441 |
| 1726245000 | 165 | 0 | 0.00 | 165.5 | 165.5 | 165 | 65100 |
| 1726158600 | 165 | 2 | 1.23 | 166.5 | 166.5 | 164.5 | 318993 |
| 1726072200 | 163 | -1.5 | -0.91 | 164 | 164 | 162 | 133646 |
| 1725985800 | 164.5 | 1 | 0.61 | 163 | 165 | 163 | 72068 |
| 1725899400 | 163.5 | 1.5 | 0.93 | 163 | 164 | 163 | 99094 |
| 1725640200 | 162 | -3.5 | -2.11 | 165 | 165 | 161.5 | 170600 |
| 1725553800 | 165.5 | 0 | 0.00 | 165.5 | 166 | 165 | 209759 |
| 1725467400 | 165.5 | -6 | -3.50 | 168 | 168 | 165 | 533079 |
| 1725381000 | 171.5 | 0.5 | 0.29 | 171 | 171.5 | 170.5 | 270063 |
| 1725294600 | 171 | -1 | -0.58 | 171.5 | 171.5 | 170.5 | 230902 |
| 1725035400 | 172 | 1.25 | 0.73 | 172 | 172.5 | 172 | 112292 |
| 1724949000 | 170.75 | 0.75 | 0.44 | 170.5 | 170.75 | 170.5 | 243301 |
| 1724862600 | 170 | 0.5 | 0.29 | 170 | 170.5 | 169 | 322525 |
| 1724776200 | 169.5 | 0 | 0.00 | 169.5 | 170 | 169 | 625638 |
| 1724430600 | 169.5 | 0 | 0.00 | 171.5 | 171.5 | 168.5 | 347010 |
| 1724344200 | 169.5 | 0 | 0.00 | 171 | 171.5 | 169.5 | 117589 |
| 1724257800 | 169.5 | -0.5 | -0.29 | 170.5 | 172.5 | 169.5 | 94784 |
| 1724171400 | 170 | 0 | 0.00 | 172 | 172 | 170 | 167272 |
| 1724085000 | 170 | 0.5 | 0.29 | 169 | 171 | 169 | 152052 |
| 1723825800 | 169.5 | 4.5 | 2.73 | 166.5 | 169.5 | 166.5 | 348340 |
| 1723739400 | 165 | 1.5 | 0.92 | 164.5 | 166 | 164.5 | 454701 |
| 1723653000 | 163.5 | 1 | 0.62 | 163.5 | 165 | 163.5 | 321554 |
| 1723566600 | 162.5 | 2 | 1.25 | 161.5 | 163.5 | 161.5 | 376877 |
| 1723480200 | 160.5 | 1.5 | 0.94 | 160.5 | 160.5 | 159 | 147416 |
| 1723221000 | 159 | 0.5 | 0.32 | 159 | 159.5 | 159 | 153791 |
| 1723134600 | 158.5 | 1 | 0.63 | 158.5 | 160 | 157.5 | 193204 |
| 1723048200 | 157.5 | 2 | 1.29 | 159 | 159.5 | 157 | 162842 |
| 1722961800 | 155.5 | 1.5 | 0.97 | 156 | 158.5 | 149.5 | 482826 |
| 1722875400 | 154 | -6.5 | -4.05 | 152 | 156 | 145.5 | 668842 |
| 1722616200 | 160.5 | -12 | -6.96 | 168 | 168 | 159.5 | 368191 |
| 1722529800 | 172.5 | -2.5 | -1.43 | 171.5 | 172.5 | 171 | 233571 |
| 1722443400 | 175 | 6.5 | 3.86 | 169 | 176 | 169 | 172266 |
| 1722357000 | 168.5 | 0 | 0.00 | 167.5 | 169 | 167.5 | 216059 |
| 1722270600 | 168.5 | 2 | 1.20 | 167 | 171 | 167 | 176786 |
| 1722011400 | 166.5 | -1 | -0.60 | 171 | 171 | 165.5 | 133185 |
| 1721925000 | 167.5 | -3 | -1.76 | 169.5 | 170 | 167 | 213090 |
| 1721838600 | 170.5 | -3 | -1.73 | 172 | 172 | 170.5 | 47319 |
| 1721752200 | 173.5 | -2.5 | -1.42 | 174 | 175 | 173.5 | 458063 |
| 1721665800 | 176 | 1 | 0.57 | 177 | 177 | 176 | 295240 |
| 1721406600 | 175 | -3 | -1.69 | 172.5 | 177 | 172.5 | 336050 |
| 1721320200 | 178 | -1.5 | -0.84 | 177.5 | 180 | 177.5 | 162871 |
| 1721233800 | 179.5 | 0.5 | 0.28 | 179 | 179.5 | 178.5 | 53373 |
| 1721147400 | 179 | -1 | -0.56 | 180 | 180 | 178.5 | 64280 |
| 1721061000 | 180 | 0.5 | 0.28 | 178 | 180 | 178 | 47082 |
| 1720801800 | 179.5 | 1.5 | 0.84 | 176.5 | 180 | 176.5 | 151371 |
| 1720715400 | 178 | 1 | 0.56 | 177.5 | 179 | 176.5 | 152297 |
| 1720629000 | 177 | 2 | 1.14 | 175 | 177.5 | 175 | 70951 |
| 1720542600 | 175 | 1.5 | 0.86 | 174.5 | 176.5 | 174.5 | 181345 |
| 1720456200 | 173.5 | -0.25 | -0.14 | 174 | 175 | 173.5 | 203497 |
| 1720197000 | 173.75 | 0.75 | 0.43 | 173.5 | 173.75 | 173 | 219116 |
| 1720110600 | 173 | 1 | 0.58 | 173 | 173.5 | 172 | 243629 |
| 1720024200 | 172 | 0 | 0.00 | 173 | 173 | 172 | 183649 |
| 1719937800 | 172 | 0 | 0.00 | 172 | 172.5 | 172 | 166911 |
| 1719851400 | 172 | -1.5 | -0.86 | 173.5 | 173.5 | 172 | 108965 |
| 1719592200 | 173.5 | 0.5 | 0.29 | 173 | 174 | 172.5 | 143622 |
| 1719505800 | 173 | 0.5 | 0.29 | 172 | 173.5 | 172 | 157165 |
| 1719419400 | 172.5 | 0.5 | 0.29 | 172 | 172.5 | 171.5 | 777699 |
| 1719333000 | 172 | 1.5 | 0.88 | 171 | 172 | 170.5 | 442961 |
| 1719246600 | 170.5 | 0.5 | 0.29 | 170 | 170.5 | 169 | 125544 |
| 1718987400 | 170 | 0.5 | 0.29 | 169.5 | 170 | 169.5 | 249350 |
| 1718901000 | 169.5 | 0 | 0.00 | 170.5 | 171 | 169.5 | 147226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
