Dark

AJIT
ABRDN JAPAN INVESTMENT TRUST PLC
stock LSE

Inactive

May 26, 2023

6.60GBP+1.538%(+0.10)3,351

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	6.5000	6.7000	6.5000	6.6000	+1.538%	3,351	0.000%
2023-05-25	6.5000	6.5500	6.4000	6.5000	0.000%	5,452	+1.538%
2023-05-24	6.4500	6.5500	6.4500	6.5000	0.000%	12,139	+1.538%
2023-05-23	6.5000	6.5000	6.5000	6.5000	-1.141%	1,649	+1.538%
2023-05-22	6.6000	6.6500	6.6000	6.5750	+2.734%	63,870	+0.380%
2023-05-19	6.5500	6.5500	6.5500	6.4000	-1.158%	15,026	+3.125%
2023-05-18	6.4000	6.4500	6.4000	6.4750	+10.213%	63,780	+1.931%
2023-05-17	5.8500	5.9500	5.8500	5.8750	+1.293%	4,996	+12.340%
2023-05-16	5.9000	5.9000	5.9000	5.8000	-0.429%	85	+13.793%
2023-05-15	5.8500	5.8500	5.8500	5.8250	+1.304%	1,738	+13.305%
2023-05-12	5.6500	5.7000	5.6500	5.7500	0.000%	10,503	+14.783%
2023-05-11	5.7000	5.7000	5.7000	5.7500	+0.437%	197	+14.783%
2023-05-10	5.6500	5.6500	5.6500	5.7250	0.000%	12,974	+15.284%
2023-05-09	5.8000	5.8000	5.8000	5.7250	+0.881%	334	+15.284%
2023-05-05	5.6500	5.6500	5.5500	5.6750	+1.339%	23,620	+16.300%
2023-05-04	5.6000	5.6000	5.5500	5.6000	-1.322%	9,044	+17.857%
2023-05-03	5.8000	5.8000	5.8000	5.6750	+2.715%	910	+16.300%
2023-05-02	5.4500	5.5500	5.4500	5.5250	-0.897%	18,751	+19.457%
2023-04-28	5.8000	5.8000	5.5500	5.5750	-0.446%	6,082	+18.386%
2023-04-27	5.5500	5.5500	5.5500	5.6000	-0.885%	1,099	+17.857%
2023-04-26	5.5500	5.5500	5.5500	5.6500	+2.262%	10,455	+16.814%
2023-04-25	5.5000	5.5000	5.4500	5.5250	+0.455%	12,243	+19.457%
2023-04-21	5.4000	5.4000	5.4000	5.5000	-0.452%	1,735	+20.000%
2023-04-20	5.4500	5.4500	5.4500	5.5250	-1.778%	1,681	+19.457%
2023-04-19	5.3500	5.4500	5.3500	5.6250	+0.897%	7,622	+17.333%
2023-04-18	5.8500	5.8500	5.6000	5.5750	0.000%	5,334	+18.386%
2023-04-17	5.5000	5.5000	5.5000	5.5750	+2.294%	2,850	+18.386%
2023-04-12	5.5000	5.5000	5.4500	5.4500	-0.909%	3,871	+21.101%
2023-04-11	5.3500	5.3500	5.3500	5.5000	-0.452%	4,120	+20.000%
2023-04-04	5.3500	5.3500	5.3500	5.5250	-0.897%	4,697	+19.457%
2023-03-31	5.2500	5.5500	5.2500	5.5750	0.000%	17,580	+18.386%
2023-03-29	5.5000	5.7000	5.5000	5.5750	+4.206%	8,417	+18.386%
2023-03-21	5.5000	5.5000	5.3500	5.3500	0.000%	3,961	+23.364%
2023-03-20	5.5000	5.5000	5.5000	5.3500	-4.889%	856	+23.364%
2023-03-14	5.5000	5.5000	5.5000	5.6250	-0.442%	16,552	+17.333%
2023-03-13	5.5000	5.5000	5.5000	5.6500	-0.441%	11,927	+16.814%
2023-03-10	5.6000	5.6000	5.6000	5.6750	-1.732%	3,010	+16.300%
2023-03-09	6.1000	6.1000	5.8000	5.7750	-2.532%	1,405	+14.286%
2023-03-08	5.8000	5.8000	5.7000	5.9250	+3.043%	173,426	+11.392%
2023-03-06	5.5500	5.6000	5.5500	5.7500	-0.862%	6,333	+14.783%
2023-03-03	5.6500	5.6500	5.6500	5.8000	0.000%	7,100	+13.793%
2023-03-02	5.6500	5.6500	5.6500	5.8000	+2.203%	5,918	+13.793%
2023-02-21	5.6000	5.6000	5.6000	5.6750	-3.404%	8,488	+16.300%
2023-02-16	5.6000	5.6000	5.6000	5.8750	+2.620%	4,199	+12.340%
2023-02-15	5.6500	5.6500	5.6500	5.7250	-2.137%	9,605	+15.284%
2023-02-13	5.7500	5.7500	5.7500	5.8500	+0.862%	877	+12.821%
2023-02-10	5.7500	5.7500	5.7500	5.8000	-1.695%	10,039	+13.793%
2023-02-08	5.7500	5.7500	5.7500	5.9000	+2.165%	6,049	+11.864%
2023-02-07	5.8000	5.8000	5.8000	5.7750	-2.941%	883	+14.286%
2023-02-03	5.8500	5.8500	5.8500	5.9500	+1.709%	54,869	+10.924%
2023-02-01	5.7500	5.8500	5.7500	5.8500	+0.862%	8,517	+12.821%
2023-01-31	5.8000	5.8000	5.8000	5.8000	0.000%	3,608	+13.793%
2023-01-25	5.7500	5.7500	5.7500	5.8000	-0.429%	11,250	+13.793%
2023-01-24	5.7500	5.7500	5.7500	5.8250	+0.431%	8,012	+13.305%
2023-01-23	5.6500	5.7500	5.6500	5.8000	+2.655%	23,034	+13.793%
2023-01-20	5.5500	5.6500	5.5500	5.6500	+0.893%	142,136	+16.814%
2023-01-17	5.6000	5.6000	5.6000	5.6000	+0.448%	19,071	+17.857%
2023-01-13	5.6000	5.6000	5.6000	5.5750	-0.446%	9,291	+18.386%
2023-01-12	5.7000	5.7000	5.6000	5.6000	-1.754%	26,127	+17.857%
2023-01-11	5.5500	5.7000	5.5500	5.7000	+2.703%	256,706	+15.789%
2023-01-10	5.5500	5.5500	5.5000	5.5500	0.000%	20,605	+18.919%
2023-01-09	5.5500	5.5500	5.5500	5.5500	-0.448%	22,208	+18.919%
2023-01-06	5.5000	5.5000	5.5000	5.5750	-0.889%	4,156	+18.386%
2023-01-04	5.6500	5.6500	5.6500	5.6250	-1.316%	31,223	+17.333%
2023-01-03	5.7500	5.7500	5.7500	5.7000	+1.333%	2,508	+15.789%
2022-12-30	5.6500	5.7500	5.6500	5.6250	+2.273%	16,498	+17.333%
2022-12-29	5.4500	5.4500	5.4500	5.5000	-1.345%	6,830	+20.000%
2022-12-22	5.6000	5.6000	5.6000	5.5750	+3.241%	9,439	+18.386%
2022-12-20	5.5500	5.5500	5.5500	5.4000	-4.425%	2,494	+22.222%
2022-12-16	5.3500	5.3500	5.3500	5.6500	+0.893%	1,592	+16.814%
2022-12-15	5.5000	5.5000	5.5000	5.6000	-1.754%	2,972	+17.857%
2022-12-13	5.5000	5.5000	5.5000	5.7000	-2.564%	2,010	+15.789%
2022-12-07	5.7000	5.7000	5.7000	5.8500	-2.092%	1,044	+12.821%
2022-11-29	5.9000	5.9500	5.9000	5.9750	-0.417%	7,104	+10.460%
2022-11-28	5.7000	5.7000	5.7000	6.0000	+1.266%	622	+10.000%
2022-11-22	6.0000	6.0000	5.9000	5.9250	+1.282%	7,481	+11.392%
2022-11-18	5.8500	5.8500	5.8500	5.8500	-0.847%	2,270	+12.821%
2022-11-16	5.8500	5.8500	5.8500	5.9000	+0.426%	6,921	+11.864%
2022-11-14	5.8500	5.8500	5.8500	5.8750	+3.070%	3,110	+12.340%
2022-11-10	5.5500	5.6500	5.5500	5.7000	-0.437%	2,869	+15.789%
2022-11-09	5.7000	5.7000	5.7000	5.7250	+5.046%	3,346	+15.284%
2022-11-01	5.4000	5.5000	5.3500	5.4500	+5.416%	38,282	+21.101%
2022-10-26	5.4000	5.4000	5.4000	5.1700	+0.878%	1,925	+27.660%
2022-10-24	5.2500	5.2500	5.2500	5.1250	-1.442%	4,479	+28.780%
2022-10-21	5.2500	5.2500	5.2000	5.2000	-1.887%	3,841	+26.923%
2022-10-20	5.3000	5.3000	5.3000	5.3000	+0.952%	293	+24.528%
2022-10-18	5.5000	5.5000	5.5000	5.2500	+2.439%	146	+25.714%
2022-10-17	5.3000	5.3000	5.3000	5.1250	-2.844%	5,268	+28.780%
2022-10-14	5.2000	5.2000	5.2000	5.2750	+0.957%	38,534	+25.118%
2022-10-13	5.1500	5.1500	5.1500	5.2250	-1.878%	42,490	+26.316%
2022-10-11	5.1500	5.2500	5.1500	5.3250	-0.930%	3,148	+23.944%
2022-10-10	5.4000	5.4000	5.4000	5.3750	-1.376%	6,224	+22.791%
2022-10-07	5.4500	5.4500	5.4500	5.4500	-2.679%	1,341	+21.101%
2022-10-04	5.5500	5.5500	5.5500	5.6000	+4.673%	28,111	+17.857%
2022-09-30	5.3000	5.4000	5.3000	5.3500	-1.382%	38,309	+23.364%
2022-09-29	5.2500	5.3500	5.2500	5.4250	-1.364%	19,935	+21.659%
2022-09-28	5.5000	5.5000	5.5000	5.5000	-1.345%	6,468	+20.000%
2022-09-23	5.6500	5.6500	5.5500	5.5750	+0.905%	15,875	+18.386%
2022-09-22	5.6000	5.6000	5.5000	5.5250	-0.897%	7,841	+19.457%
2022-09-21	5.5500	5.5500	5.5500	5.5750	-0.446%	3,393	+18.386%
2022-09-15	5.4500	5.8000	5.4500	5.6000	-3.030%	5,049	+17.857%
2022-09-13	5.6500	5.6500	5.6500	5.7750	-0.431%	2,399	+14.286%
2022-09-12	5.6500	5.6500	5.6000	5.8000	+5.455%	16,556	+13.793%
2022-09-07	5.5000	5.5000	5.5000	5.5000	0.000%	1,968	+20.000%
2022-09-06	5.5000	5.5000	5.5000	5.5000	0.000%	5,899	+20.000%
2022-09-05	5.5000	5.5000	5.5000	5.5000	-5.172%	2,120	+20.000%
2022-08-30	5.8000	5.8000	5.8000	5.8000	-0.429%	19,081	+13.793%
2022-08-26	5.7500	5.7500	5.7500	5.8250	-2.101%	3,354	+13.305%
2022-08-25	6.2000	6.2000	6.2000	5.9500	-0.418%	1,283	+10.924%
2022-08-22	6.1500	6.1500	5.9500	5.9750	-0.417%	7,576	+10.460%
2022-08-19	6.0500	6.0500	6.0000	6.0000	+1.695%	2,753	+10.000%
2022-08-18	5.9000	5.9000	5.9000	5.9000	-0.840%	12,906	+11.864%
2022-08-17	5.7500	5.7500	5.7500	5.9500	+0.847%	5,702	+10.924%
2022-08-16	6.2000	6.2000	6.2000	5.9000	-2.075%	4,189	+11.864%
2022-08-15	5.9000	5.9000	5.9000	6.0250	+0.837%	7,252	+9.544%
2022-08-12	5.9000	5.9000	5.9000	5.9750	+4.825%	9,101	+10.460%
2022-08-11	5.7000	5.7000	5.7000	5.7000	-3.390%	1,743	+15.789%
2022-08-09	5.7000	5.7000	5.7000	5.9000	+0.426%	22,386	+11.864%
2022-08-08	6.0000	6.0000	6.0000	5.8750	-0.424%	2,500	+12.340%
2022-08-02	5.9500	6.0000	5.9500	5.9000	-1.667%	4,410	+11.864%
2022-08-01	5.9500	6.0000	5.9500	6.0000	+5.727%	10,695	+10.000%
2022-07-22	5.8500	5.8500	5.8500	5.6750	+4.128%	6,001	+16.300%
2022-07-20	5.4500	5.4500	5.4500	5.4500	-5.217%	23,908	+21.101%
2022-07-08	5.9500	6.0000	5.5000	5.7500	+4.545%	1,114	+14.783%
2022-07-06	5.6500	5.6500	5.6500	5.5000	+3.286%	561	+20.000%
2022-07-01	5.4500	5.4500	5.4500	5.3250	-0.467%	4,610	+23.944%
2022-06-30	5.3500	5.3500	5.3500	5.3500	-0.465%	3,651	+23.364%
2022-06-29	5.2500	5.2500	5.2500	5.3750	-2.273%	192	+22.791%
2022-06-28	5.6500	5.6500	5.6500	5.5000	+0.917%	107	+20.000%
2022-06-27	5.2500	5.6000	5.2500	5.4500	+1.869%	626	+21.101%
2022-06-24	5.5000	5.5000	5.3500	5.3500	0.000%	1,208	+23.364%
2022-06-23	5.2000	5.2000	5.2000	5.3500	-0.926%	1,019	+23.364%
2022-06-21	5.6000	5.6000	5.6000	5.4000	+1.408%	8,900	+22.222%
2022-06-17	5.3000	5.3000	5.3000	5.3250	+0.472%	17,870	+23.944%
2022-06-16	5.3500	5.3500	5.3500	5.3000	0.000%	4,281	+24.528%
2022-06-15	5.3000	5.3000	5.3000	5.3000	-3.196%	12,420	+24.528%
2022-06-13	5.4000	5.4000	5.4000	5.4750	-3.097%	3,501	+20.548%
2022-06-08	5.6500	5.6500	5.6500	5.6500	0.000%	1,414	+16.814%
2022-06-07	5.6500	5.6500	5.6500	5.6500	-2.165%	1,036	+16.814%
2022-06-06	5.7500	5.8000	5.6000	5.7750	-2.532%	4,235	+14.286%
2022-06-01	5.7000	5.7000	5.7000	5.9250	-2.869%	198	+11.392%
2022-05-30	6.1000	6.1000	6.1000	6.1000	+8.444%	3,026	+8.197%
2022-05-24	5.4500	5.4500	5.4500	5.6250	-2.597%	372	+17.333%
2022-05-23	5.6500	5.8500	5.6500	5.7750	+0.435%	3,820	+14.286%
2022-05-20	5.6500	5.6500	5.6500	5.7500	+0.437%	10,797	+14.783%
2022-05-19	5.7500	5.7500	5.7500	5.7250	-1.293%	1,753	+15.284%
2022-05-18	5.6000	5.7000	5.6000	5.8000	+3.571%	1,498	+13.793%
2022-05-12	5.3500	5.3500	5.3500	5.6000	-3.030%	187	+17.857%
2022-05-10	5.6000	5.6000	5.6000	5.7750	+0.435%	16,170	+14.286%
2022-05-06	5.6000	5.8000	5.6000	5.7500	-2.128%	8,970	+14.783%
2022-05-05	5.9000	5.9000	5.9000	5.8750	-0.424%	1,433	+12.340%
2022-04-29	5.9000	5.9000	5.9000	5.9000	-3.279%	20,150	+11.864%
2022-04-28	6.1000	6.1000	6.1000	6.1000	+3.390%	4,739	+8.197%
2022-04-27	5.8500	5.8500	5.8000	5.9000	+0.855%	11,745	+11.864%
2022-04-26	5.9500	5.9500	5.8500	5.8500	+2.183%	45,503	+12.821%
2022-04-25	5.7000	5.7000	5.7000	5.7250	+0.439%	2,360	+15.284%
2022-04-22	6.0000	6.0000	5.7500	5.7000	-2.564%	3,945	+15.789%
2022-04-21	5.7500	5.8000	5.7500	5.8500	+1.299%	19,252	+12.821%
2022-04-20	5.8000	5.8000	5.8000	5.7750	-0.431%	19,218	+14.286%
2022-04-19	5.8500	6.0000	5.8000	5.8000	-1.695%	7,201	+13.793%
2022-04-14	5.9000	5.9000	5.9000	5.9000	0.000%	3,406	+11.864%
2022-04-12	5.9000	5.9000	5.9000	5.9000	-3.279%	13,009	+11.864%
2022-04-08	6.1000	6.1000	6.1000	6.1000	0.000%	9,375	+8.197%
2022-04-07	6.1000	6.1000	6.1000	6.1000	-5.426%	3,809	+8.197%
2022-03-22	6.4500	6.4500	6.4500	6.4500	+3.200%	3,035	+2.326%
2022-03-17	6.1500	6.1500	6.1500	6.2500	-0.398%	466	+5.600%
2022-03-16	6.3500	6.3500	6.1500	6.2750	+3.719%	7,086	+5.179%
2022-03-08	5.9000	5.9000	5.9000	6.0500	-0.412%	8,045	+9.091%
2022-03-07	5.9000	6.1500	5.6500	6.0750	-5.078%	16,362	+8.642%
2022-03-01	6.4000	6.4000	6.4000	6.4000	-1.158%	6,770	+3.125%
2022-02-28	6.4500	6.4500	6.4500	6.4750	+6.148%	23,409	+1.931%
2022-02-24	6.1000	6.1000	6.1000	6.1000	-3.937%	2,885	+8.197%
2022-02-23	6.3500	6.3500	6.3500	6.3500	0.000%	15,298	+3.937%
2022-02-22	6.3500	6.3500	6.3500	6.3500	-3.053%	3,674	+3.937%
2022-02-18	6.5000	6.5000	6.5000	6.5500	-1.504%	15,347	+0.763%
2022-02-16	6.6500	6.6500	6.6500	6.6500	+0.758%	33,255	-0.752%
2022-02-14	6.7000	6.7000	6.7000	6.6000	-1.493%	858	0.000%
2022-02-11	6.7000	6.7000	6.7000	6.7000	-0.741%	15,002	-1.493%
2022-02-10	6.7500	6.7500	6.7000	6.7500	+0.746%	41,320	-2.222%
2022-02-09	6.8000	6.8000	6.7000	6.7000	-0.741%	28,179	-1.493%
2022-02-07	6.8500	6.8500	6.8500	6.7500	+2.273%	720	-2.222%
2022-01-31	6.7000	6.7000	6.7000	6.6000	+1.149%	2,095	0.000%
2022-01-28	6.3500	6.5000	6.3500	6.5250	-0.382%	23,599	+1.149%
2022-01-27	6.4500	6.4500	6.4500	6.5500	-2.963%	8,966	+0.763%
2022-01-25	6.6500	6.6500	6.6500	6.7500	+0.372%	25,132	-2.222%
2022-01-24	6.7000	6.7000	6.7000	6.7250	-0.738%	16,291	-1.859%
2022-01-21	6.7500	6.7500	6.7000	6.7750	+0.370%	2,787	-2.583%
2022-01-19	6.9000	6.9000	6.9000	6.7500	-4.930%	2,557	-2.222%
2022-01-17	7.2000	7.2000	7.2000	7.1000	+0.709%	243	-7.042%
2022-01-14	6.9500	7.0500	6.9500	7.0500	0.000%	10,791	-6.383%
2022-01-13	7.0500	7.0500	7.0500	7.0500	-1.399%	12,770	-6.383%
2022-01-12	7.2000	7.2000	7.1500	7.1500	+2.143%	5,787	-7.692%
2022-01-10	7.1000	7.1000	7.1000	7.0000	-1.408%	15,675	-5.714%
2022-01-07	7.1500	7.1500	7.1000	7.1000	-1.389%	12,057	-7.042%
2022-01-06	7.2500	7.2500	7.2500	7.2000	-0.346%	13,446	-8.333%
2021-12-31	7.2500	7.2500	7.2000	7.2250	-0.345%	15,911	-8.651%
2021-12-30	7.2000	7.2500	7.2000	7.2500	+1.045%	60,238	-8.966%
2021-12-29	7.3000	7.3000	7.2500	7.1750	-1.712%	11,847	-8.014%
2021-12-24	7.2500	7.2500	7.2500	7.3000	+1.389%	8,935	-9.589%
2021-12-23	7.2000	7.2000	7.2000	7.2000	+0.348%	7,090	-8.333%
2021-12-22	7.1500	7.1500	7.1500	7.1750	-0.347%	8,126	-8.014%
2021-12-21	7.1000	7.1000	7.1000	7.2000	+1.053%	7,384	-8.333%
2021-12-20	7.0500	7.0500	7.0500	7.1250	-1.042%	1,427	-7.368%
2021-12-17	7.1000	7.1500	7.1000	7.2000	0.000%	888	-8.333%
2021-12-16	7.2500	7.2500	7.2500	7.2000	-0.346%	6,990	-8.333%
2021-12-15	7.2500	7.2500	7.2000	7.2250	+0.347%	16,053	-8.651%
2021-12-14	7.2000	7.2000	7.2000	7.2000	-2.703%	14,252	-8.333%
2021-12-10	7.3500	7.3500	7.3500	7.4000	-1.003%	4,185	-10.811%
2021-12-07	7.4000	7.4500	7.4000	7.4750	+0.336%	9,686	-11.706%
2021-12-03	7.4000	7.4000	7.4000	7.4500	+1.706%	19,403	-11.409%
2021-12-02	7.2500	7.2500	7.2500	7.3250	-1.347%	2,117	-9.898%
2021-11-29	7.4500	7.4500	7.4500	7.4250	-1.656%	5,603	-11.111%
2021-11-26	7.2500	7.6000	7.2500	7.5500	-2.581%	5,832	-12.583%
2021-11-22	7.6500	7.6500	7.6500	7.7500	+1.307%	10,414	-14.839%
2021-11-19	7.7000	7.7000	7.7000	7.6500	-0.649%	4,551	-13.725%
2021-11-17	7.6000	7.6000	7.6000	7.7000	0.000%	13,396	-14.286%
2021-11-16	7.7500	7.7500	7.7500	7.7000	0.000%	12,552	-14.286%
2021-11-15	7.6000	7.6000	7.6000	7.7000	0.000%	424	-14.286%
2021-11-12	7.7500	7.7500	7.7500	7.7000	+0.654%	532	-14.286%
2021-11-11	7.6000	7.6000	7.6000	7.6500	+2.000%	11,578	-13.725%
2021-11-10	7.5000	7.5000	7.5000	7.5000	0.000%	19,418	-12.000%
2021-11-09	7.6000	7.6000	7.5000	7.5000	-3.226%	9,453	-12.000%
2021-11-05	7.7000	7.7000	7.7000	7.7500	+0.324%	62	-14.839%
2021-11-01	7.6500	7.6500	7.6500	7.7250	+3.000%	8,669	-14.563%
2021-10-29	7.4500	7.4500	7.4500	7.5000	-0.990%	3,102	-12.000%
2021-10-27	7.2500	7.5000	7.2500	7.5750	-0.329%	13,159	-12.871%
2021-10-26	7.6000	7.6000	7.6000	7.6000	+2.703%	13,318	-13.158%
2021-10-25	7.3500	7.4000	7.3500	7.4000	-1.333%	35,671	-10.811%
2021-10-22	7.4000	7.4000	7.4000	7.5000	-0.990%	1,823	-12.000%
2021-10-20	7.7500	7.7500	7.7500	7.5750	0.000%	1,120	-12.871%
2021-10-19	7.4000	7.4000	7.4000	7.5750	+3.767%	28,581	-12.871%
2021-10-15	7.3000	7.3500	7.2500	7.3000	-0.341%	39,030	-9.589%
2021-10-14	7.3000	7.4000	7.3000	7.3250	+0.342%	8,073	-9.898%
2021-10-13	7.4000	7.4000	7.3000	7.3000	-3.947%	9,443	-9.589%
2021-10-12	7.5500	7.5500	7.5500	7.6000	-0.654%	1,763	-13.158%
2021-10-08	7.6000	7.6000	7.6000	7.6500	0.000%	617	-13.725%
2021-10-07	7.6000	7.6000	7.5500	7.6500	+0.328%	4,150	-13.725%
2021-10-06	7.4000	7.4000	7.4000	7.6250	+0.329%	3,869	-13.443%
2021-10-04	7.7500	7.7500	7.6500	7.6000	-3.185%	7,970	-13.158%
2021-10-01	7.8000	7.8000	7.8000	7.8500	-2.786%	945	-15.924%
2021-09-24	8.0500	8.1000	8.0500	8.0750	+0.937%	4,114	-18.266%
2021-09-22	8.1000	8.1000	8.1000	8.0000	+0.313%	3,229	-17.500%
2021-09-21	8.0000	8.0000	8.0000	7.9750	+0.314%	2,294	-17.241%
2021-09-20	7.8500	7.8500	7.8500	7.9500	-1.852%	1,011	-16.981%
2021-09-17	8.0500	8.0500	8.0500	8.1000	-1.220%	1,891	-18.519%
2021-09-16	8.2000	8.2000	8.2000	8.2000	+0.613%	2,412	-19.512%
2021-09-14	8.2000	8.2000	8.2000	8.1500	+1.558%	951	-19.018%
2021-09-10	8.2000	8.2000	7.8500	8.0250	+0.627%	3,267	-17.757%
2021-09-09	8.1000	8.1000	8.1000	7.9750	-1.238%	4,089	-17.241%
2021-09-08	8.0500	8.0500	8.0500	8.0750	+0.937%	12,312	-18.266%
2021-09-07	7.9000	7.9000	7.9000	8.0000	+4.918%	5,387	-17.500%
2021-09-03	7.5000	7.5000	7.5000	7.6250	+2.007%	849	-13.443%
2021-09-02	7.5000	7.5000	7.5000	7.4750	+2.397%	2,150	-11.706%
2021-08-31	7.2500	7.3000	7.2500	7.3000	+0.344%	19,030	-9.589%
2021-08-26	7.2500	7.2500	7.2500	7.2750	0.000%	1,593	-9.278%
2021-08-25	7.2000	7.2500	7.2000	7.2750	0.000%	5,389	-9.278%
2021-08-24	7.2000	7.2500	7.2000	7.2750	+0.345%	8,625	-9.278%
2021-08-23	7.1500	7.2000	7.1500	7.2500	+2.473%	15,095	-8.966%
2021-08-20	7.1000	7.1000	7.1000	7.0750	+1.799%	501	-6.714%
2021-08-19	7.0000	7.0000	7.0000	6.9500	-0.714%	1,696	-5.036%
2021-08-18	7.0500	7.0500	7.0000	7.0000	-1.060%	11,173	-5.714%
2021-08-17	7.2500	7.2500	7.0500	7.0750	-1.049%	7,763	-6.714%
2021-08-16	7.1000	7.1500	7.1000	7.1500	-0.694%	5,629	-7.692%
2021-08-13	7.2500	7.2500	7.1500	7.2000	+0.348%	18,112	-8.333%
2021-08-12	7.1000	7.1000	7.1000	7.1750	0.000%	7,912	-8.014%
2021-08-11	7.0500	7.1500	7.0500	7.1750	+0.702%	3,312	-8.014%
2021-08-10	7.2000	7.2000	7.2000	7.1250	0.000%	3,170	-7.368%
2021-08-09	7.0000	7.0500	7.0000	7.1250	0.000%	7,193	-7.368%
2021-08-06	7.1000	7.1000	7.0500	7.1250	-1.384%	2,536	-7.368%
2021-08-03	7.1500	7.2000	7.1500	7.2250	+2.482%	15,429	-8.651%
2021-07-30	6.9500	6.9500	6.9000	7.0500	-0.704%	12,482	-6.383%
2021-07-29	7.1000	7.1000	7.0000	7.1000	+0.709%	24,499	-7.042%
2021-07-28	7.1000	7.1000	7.1000	7.0500	+2.174%	3,670	-6.383%
2021-07-27	6.9000	6.9000	6.9000	6.9000	-2.128%	6,453	-4.348%
2021-07-26	7.1000	7.1000	7.0500	7.0500	0.000%	36,307	-6.383%
2021-07-23	7.1000	7.1000	7.1000	7.0500	-0.353%	2,561	-6.383%
2021-07-21	7.1000	7.1000	7.1000	7.0750	+0.712%	2,355	-6.714%
2021-07-16	7.0500	7.0500	7.0500	7.0250	+0.357%	10,226	-6.050%
2021-07-15	7.0500	7.0500	7.0500	7.0000	-1.408%	13,717	-5.714%
2021-07-13	7.1000	7.1000	7.0500	7.1000	+1.792%	16,479	-7.042%
2021-07-12	6.9500	7.1000	6.9500	6.9750	+1.087%	3,346	-5.376%
2021-07-07	6.9500	6.9500	6.9000	6.9000	-1.075%	1,841	-4.348%
2021-07-02	6.9500	6.9500	6.9500	6.9750	+0.722%	1,216	-5.376%
2021-07-01	6.9000	6.9000	6.9000	6.9250	0.000%	5,366	-4.693%
2021-06-29	6.9000	6.9000	6.8500	6.9250	+1.095%	20,611	-4.693%
2021-06-28	6.9000	6.9000	6.8500	6.8500	-0.364%	1,792	-3.650%
2021-06-25	6.9000	6.9000	6.9000	6.8750	-0.362%	10,528	-4.000%
2021-06-24	6.8500	6.8500	6.7500	6.9000	+0.364%	16,337	-4.348%
2021-06-23	6.8500	6.8500	6.8500	6.8750	-0.362%	4,124	-4.000%
2021-06-22	6.9000	6.9500	6.8500	6.9000	+1.099%	68,813	-4.348%
2021-06-21	6.8500	6.8500	6.8500	6.8250	-3.534%	12,212	-3.297%
2021-06-17	7.0500	7.0500	7.0500	7.0750	+0.712%	9,400	-6.714%
2021-06-16	7.0500	7.0500	7.0500	7.0250	-0.707%	1,988	-6.050%
2021-06-15	7.1000	7.1000	7.1000	7.0750	0.000%	4,264	-6.714%
2021-06-14	7.0500	7.0500	7.0500	7.0750	+1.434%	9,762	-6.714%
2021-06-11	7.0500	7.0500	7.0500	6.9750	0.000%	2,472	-5.376%
2021-06-10	7.0500	7.0500	7.0500	6.9750	-0.357%	2,770	-5.376%
2021-06-09	6.9500	6.9500	6.9500	7.0000	-0.709%	3,295	-5.714%
2021-06-08	7.1000	7.1000	7.0500	7.0500	+1.075%	4,743	-6.383%
2021-06-04	7.1000	7.1000	7.1000	6.9750	-0.357%	379	-5.376%
2021-06-02	6.9500	6.9500	6.9500	7.0000	-0.356%	2,034	-5.714%
2021-06-01	7.1000	7.1000	7.0500	7.0250	0.000%	1,380	-6.050%
2021-05-28	7.0000	7.0000	7.0000	7.0250	0.000%	12,349	-6.050%
2021-05-26	7.0000	7.0000	7.0000	7.0250	+1.812%	1,719	-6.050%
2021-05-25	6.9500	6.9500	6.8500	6.9000	-0.361%	1,324	-4.348%
2021-05-24	6.9500	6.9500	6.9500	6.9250	+0.362%	4,995	-4.693%
2021-05-21	7.0000	7.0000	6.9500	6.9000	+0.730%	9,500	-4.348%
2021-05-19	7.0000	7.0000	6.8000	6.8500	+0.366%	4,103	-3.650%
2021-05-17	6.9000	6.9000	6.9000	6.8250	-0.727%	1,464	-3.297%
2021-05-14	6.9000	6.9000	6.9000	6.8750	+1.476%	3,604	-4.000%
2021-05-13	6.8500	6.8500	6.8000	6.7750	-1.812%	1,819	-2.583%
2021-05-12	7.0000	7.0000	7.0000	6.9000	+1.471%	7,495	-4.348%
2021-05-11	6.9500	6.9500	6.8000	6.8000	-4.895%	5,652	-2.941%
2021-05-10	7.0000	7.1500	7.0000	7.1500	-0.694%	9,932	-7.692%
2021-05-07	7.1000	7.2000	7.1000	7.2000	+0.699%	23,965	-8.333%
2021-05-06	7.2000	7.2000	7.0000	7.1500	+1.418%	39,128	-7.692%
2021-05-05	7.2500	7.2500	7.0000	7.0500	-1.053%	5,802	-6.383%
2021-05-04	7.0500	7.2000	7.0500	7.1250	+0.707%	3,286	-7.368%
2021-04-30	7.3500	7.3500	7.1000	7.0750	-1.049%	11,949	-6.714%
2021-04-29	7.1500	7.1500	7.1500	7.1500	-1.038%	6,043	-7.692%
2021-04-27	7.2500	7.2500	7.2500	7.2250	-0.345%	4,085	-8.651%
2021-04-26	7.4000	7.4000	7.2500	7.2500	0.000%	36,262	-8.966%
2021-04-23	7.2000	7.2500	7.2000	7.2500	-1.024%	13,861	-8.966%
2021-04-22	7.3500	7.3500	7.2500	7.3250	+2.448%	27,774	-9.898%
2021-04-21	7.1000	7.2000	7.1000	7.1500	-1.038%	9,748	-7.692%
2021-04-20	7.3000	7.3000	7.1500	7.2250	-2.034%	6,191	-8.651%
2021-04-19	7.4000	7.4000	7.3500	7.3750	-1.007%	24,129	-10.508%
2021-04-16	7.5500	7.5500	7.5500	7.4500	-0.667%	335	-11.409%
2021-04-15	7.4500	7.5000	7.4500	7.5000	+1.010%	6,605	-12.000%
2021-04-14	7.4500	7.4500	7.3000	7.4250	+0.338%	9,049	-11.111%
2021-04-13	7.3500	7.3500	7.3500	7.4000	-0.337%	2,853	-10.811%
2021-04-12	7.4500	7.4500	7.4500	7.4250	+0.678%	4,947	-11.111%
2021-04-09	7.3000	7.3000	7.3000	7.3750	0.000%	4,417	-10.508%
2021-04-07	7.2500	7.3500	7.2500	7.3750	+0.340%	18,911	-10.508%
2021-04-06	7.4500	7.4500	7.4500	7.3500	+0.341%	11,081	-10.204%
2021-04-01	7.3500	7.3500	7.3500	7.3250	+0.687%	5,599	-9.898%
2021-03-31	7.3500	7.3500	7.3500	7.2750	-1.689%	5,401	-9.278%
2021-03-30	7.4000	7.4000	7.4000	7.4000	+0.339%	1,058	-10.811%
2021-03-29	7.3500	7.4000	7.3500	7.3750	-0.338%	22,920	-10.508%
2021-03-26	7.3000	7.3000	7.3000	7.4000	+1.024%	9,966	-10.811%
2021-03-25	7.3000	7.3000	7.3000	7.3250	-1.014%	6,787	-9.898%
2021-03-24	7.5000	7.5000	7.5000	7.4000	-0.337%	1,889	-10.811%
2021-03-22	7.5500	7.5500	7.3500	7.4250	+0.338%	13,025	-11.111%
2021-03-18	7.4000	7.4500	7.4000	7.4000	+0.680%	5,816	-10.811%
2021-03-17	7.4000	7.4000	7.4000	7.3500	-0.339%	6,279	-10.204%
2021-03-16	7.3500	7.3500	7.3500	7.3750	+1.375%	8,459	-10.508%
2021-03-12	7.0500	7.2500	7.0500	7.2750	+2.105%	7,925	-9.278%
2021-03-11	7.2000	7.2000	7.2000	7.1250	0.000%	23,996	-7.368%
2021-03-09	7.0000	7.1000	6.9000	7.1250	+0.707%	2,581	-7.368%
2021-03-05	7.0500	7.0500	7.0000	7.0750	-2.076%	13,821	-6.714%
2021-03-03	7.1500	7.1500	7.1500	7.2250	-0.687%	21,288	-8.651%
2021-03-02	7.2500	7.2500	7.2500	7.2750	0.000%	11,221	-9.278%
2021-03-01	7.2000	7.2500	7.2000	7.2750	+3.191%	27,426	-9.278%
2021-02-26	7.3000	7.3000	7.0500	7.0500	-4.730%	9,232	-6.383%
2021-02-25	7.4500	7.4500	7.4000	7.4000	-1.987%	20,525	-10.811%
2021-02-24	7.5000	7.5000	7.5000	7.5500	0.000%	11,216	-12.583%
2021-02-23	7.8500	7.8500	7.5000	7.5500	-2.581%	10,697	-12.583%
2021-02-22	7.9000	7.9000	7.9000	7.7500	0.000%	4,992	-14.839%
2021-02-19	7.8500	7.8500	7.8500	7.7500	-0.641%	83,005	-14.839%
2021-02-18	7.9000	7.9000	7.7000	7.8000	-0.637%	263,724	-15.385%
2021-02-17	7.7000	7.7000	7.7000	7.8500	0.000%	6,693	-15.924%
2021-02-16	7.8500	7.8500	7.6500	7.8500	0.000%	2,849	-15.924%
2021-02-15	7.9000	7.9000	7.9000	7.8500	0.000%	7,321	-15.924%
2021-02-11	7.8500	7.8500	7.8500	7.8500	+0.641%	101,924	-15.924%
2021-02-10	7.7000	7.8500	7.7000	7.8000	+1.629%	274,865	-15.385%
2021-02-09	7.5500	7.5500	7.5500	7.6750	0.000%	11,999	-14.007%
2021-02-08	7.7000	7.7000	7.7000	7.6750	-0.325%	265	-14.007%
2021-02-05	7.7000	7.7000	7.7000	7.7000	+1.316%	721	-14.286%
2021-02-04	7.5500	7.5500	7.5500	7.6000	-0.328%	7,791	-13.158%
2021-02-03	7.6000	7.6000	7.4000	7.6250	-0.327%	16,654	-13.443%

.dark-mode .Pp2Jxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pp2Jxq{ color: #333333; background-color: white; border: 2px solid #333333; }AJITABRDN JAPAN INVESTMENT TRUST PLCstock LSE

AJIT
ABRDN JAPAN INVESTMENT TRUST PLC
stock LSE