JPMorgan Japanese Investment T
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 May 2020 |
GBX |
454 |
462 |
447.6618 |
460 |
460 |
+10 (+2.22%)
|
215,820 |
| 14 May 2020 |
GBX |
461.5 |
461.5 |
443.5 |
450 |
450 |
-15 (-3.23%)
|
193,138 |
| 13 May 2020 |
GBX |
456 |
465 |
455.375 |
465 |
465 |
+3 (+0.65%)
|
204,456 |
| 12 May 2020 |
GBX |
455 |
462 |
454.4245 |
462 |
462 |
+5 (+1.09%)
|
610,356 |
| 11 May 2020 |
GBX |
456 |
460 |
453.3 |
457 |
457 |
+8.5 (+1.90%)
|
225,489 |
| 7 May 2020 |
GBX |
450 |
450 |
443 |
448.5 |
448.5 |
+7 (+1.59%)
|
267,063 |
| 6 May 2020 |
GBX |
439.5 |
446.3569 |
439.5 |
441.5 |
441.5 |
0.0 (0.0%)
|
187,136 |
| 5 May 2020 |
GBX |
444 |
444.5 |
439.3487 |
441.5 |
441.5 |
+4 (+0.91%)
|
362,501 |
| 4 May 2020 |
GBX |
440 |
440 |
435 |
437.5 |
437.5 |
-7 (-1.57%)
|
282,891 |
| 1 May 2020 |
GBX |
446 |
449.75 |
441 |
444.5 |
444.5 |
-11.5 (-2.52%)
|
322,464 |
| 30 Apr 2020 |
GBX |
467.5 |
467.5 |
454.5 |
456 |
456 |
-7 (-1.51%)
|
1,446,265 |
| 29 Apr 2020 |
GBX |
457 |
466.5 |
453.3801 |
463 |
463 |
+6 (+1.31%)
|
796,704 |
| 28 Apr 2020 |
GBX |
450 |
457 |
443.5 |
457 |
457 |
+13 (+2.93%)
|
277,625 |
| 27 Apr 2020 |
GBX |
447 |
448.2499 |
444 |
444 |
444 |
+7 (+1.60%)
|
368,693 |
| 24 Apr 2020 |
GBX |
447 |
447 |
437 |
437 |
437 |
-6 (-1.35%)
|
92,117 |
| 23 Apr 2020 |
GBX |
440 |
449 |
440 |
443 |
443 |
+1 (+0.23%)
|
837,359 |
| 22 Apr 2020 |
GBX |
429 |
442 |
429 |
442 |
442 |
+7 (+1.61%)
|
96,614 |
| 21 Apr 2020 |
GBX |
434 |
437 |
425.81 |
435 |
435 |
0.0 (0.0%)
|
266,687 |
| 20 Apr 2020 |
GBX |
438.5 |
439.5 |
434 |
435 |
435 |
+4 (+0.93%)
|
392,657 |
| 17 Apr 2020 |
GBX |
434 |
440.2249 |
429.125 |
431 |
431 |
+4 (+0.94%)
|
332,038 |
| 16 Apr 2020 |
GBX |
434.5 |
434.5 |
425.5 |
427 |
427 |
+0.5 (+0.12%)
|
161,066 |
| 15 Apr 2020 |
GBX |
434.5 |
434.5 |
425 |
426.5 |
426.5 |
-4.5 (-1.04%)
|
603,562 |
| 14 Apr 2020 |
GBX |
430 |
434.5 |
426.5 |
431 |
431 |
+3.5 (+0.82%)
|
204,078 |
| 9 Apr 2020 |
GBX |
417.5 |
427.5 |
411 |
427.5 |
427.5 |
+12 (+2.89%)
|
229,279 |
| 8 Apr 2020 |
GBX |
406 |
415.5 |
406 |
415.5 |
415.5 |
+3.5 (+0.85%)
|
214,608 |
| 7 Apr 2020 |
GBX |
395 |
415 |
390.8 |
412 |
412 |
+20 (+5.10%)
|
972,711 |
| 6 Apr 2020 |
GBX |
381 |
392 |
379.75 |
392 |
392 |
+20 (+5.38%)
|
101,071 |
| 3 Apr 2020 |
GBX |
363.5 |
373.5 |
362 |
372 |
372 |
-0.5 (-0.13%)
|
251,096 |
| 2 Apr 2020 |
GBX |
370 |
372.5 |
363.5 |
372.5 |
372.5 |
+6 (+1.64%)
|
217,699 |
| 1 Apr 2020 |
GBX |
369 |
369.5 |
362.5 |
366.5 |
366.5 |
-11.5 (-3.04%)
|
168,433 |
