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 |
| 31 Mar 2020 |
GBX |
375 |
385 |
370.0625 |
378 |
378 |
+0.5 (+0.13%)
|
179,700 |
| 30 Mar 2020 |
GBX |
374.5 |
379.7 |
365.5 |
377.5 |
377.5 |
-1.5 (-0.40%)
|
258,424 |
| 27 Mar 2020 |
GBX |
383.5 |
390.4125 |
377 |
379 |
379 |
-6.5 (-1.69%)
|
272,505 |
| 26 Mar 2020 |
GBX |
368 |
388 |
365.5 |
385.5 |
385.5 |
+6.5 (+1.72%)
|
324,534 |
| 25 Mar 2020 |
GBX |
379 |
388.5 |
369 |
379 |
379 |
-1 (-0.26%)
|
306,102 |
| 24 Mar 2020 |
GBX |
371.5 |
380.445 |
371.5 |
380 |
380 |
+25 (+7.04%)
|
110,854 |
| 23 Mar 2020 |
GBX |
351 |
360 |
350.5 |
355 |
355 |
-4.5 (-1.25%)
|
320,597 |
| 20 Mar 2020 |
GBX |
354 |
361 |
348 |
359.5 |
359.5 |
+15.5 (+4.51%)
|
240,133 |
| 19 Mar 2020 |
GBX |
342.5 |
347 |
334.5 |
344 |
344 |
+4 (+1.18%)
|
335,770 |
| 18 Mar 2020 |
GBX |
336.5 |
344.5 |
336.5 |
340 |
340 |
-4 (-1.16%)
|
321,317 |
| 17 Mar 2020 |
GBX |
349 |
353.5 |
340 |
344 |
344 |
+4 (+1.18%)
|
491,192 |
| 16 Mar 2020 |
GBX |
342.5 |
347.5 |
323 |
340 |
340 |
-13 (-3.68%)
|
469,234 |
| 13 Mar 2020 |
GBX |
351.5 |
372.5 |
345 |
353 |
353 |
+8 (+2.32%)
|
491,099 |
| 12 Mar 2020 |
GBX |
366.5 |
367 |
341.5 |
345 |
345 |
-31.5 (-8.37%)
|
431,767 |
| 11 Mar 2020 |
GBX |
368 |
380 |
368 |
376.5 |
376.5 |
+4 (+1.07%)
|
154,722 |
| 10 Mar 2020 |
GBX |
375 |
388 |
372.5 |
372.5 |
372.5 |
+3.5 (+0.95%)
|
181,096 |
| 9 Mar 2020 |
GBX |
374 |
374.08 |
360 |
369 |
369 |
-17 (-4.40%)
|
318,769 |
| 6 Mar 2020 |
GBX |
386 |
391 |
384 |
386 |
386 |
-9.5 (-2.40%)
|
670,863 |
| 5 Mar 2020 |
GBX |
403 |
403 |
392 |
395.5 |
395.5 |
+0.5 (+0.13%)
|
201,244 |
| 4 Mar 2020 |
GBX |
392 |
399.5 |
390.612 |
395 |
395 |
+1 (+0.25%)
|
165,192 |
| 3 Mar 2020 |
GBX |
392 |
395.99 |
387 |
394 |
394 |
+4 (+1.03%)
|
329,247 |
| 2 Mar 2020 |
GBX |
387 |
398.5 |
381 |
390 |
390 |
+7 (+1.83%)
|
309,457 |
| 28 Feb 2020 |
GBX |
388 |
389.1 |
374 |
383 |
383 |
-13 (-3.28%)
|
518,198 |
| 27 Feb 2020 |
GBX |
408 |
408 |
396 |
396 |
396 |
-14.5 (-3.53%)
|
208,476 |
| 26 Feb 2020 |
GBX |
407 |
414.5 |
406.079 |
410.5 |
410.5 |
+4 (+0.98%)
|
138,538 |
| 25 Feb 2020 |
GBX |
414 |
417.78 |
406.5 |
406.5 |
406.5 |
-5.5 (-1.33%)
|
317,293 |
| 24 Feb 2020 |
GBX |
420 |
422.08 |
409.5 |
412 |
412 |
-15.5 (-3.63%)
|
283,504 |
| 21 Feb 2020 |
GBX |
432.5 |
435.025 |
427.5 |
427.5 |
427.5 |
-7 (-1.61%)
|
156,558 |
| 20 Feb 2020 |
GBX |
443.5 |
443.5 |
433 |
434.5 |
434.5 |
-6.5 (-1.47%)
|
84,314 |
| 19 Feb 2020 |
GBX |
442 |
444.94 |
439 |
441 |
441 |
+2.5 (+0.57%)
|
222,615 |
