Mitsui Fudosan Accommodations Fund Inc. (TYO:3226)
Japan
· Delayed Price · Currency is JPY 128,700
-700 (-0.54%)
At close: Dec 5, 2025
TYO:3226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129,000.00 | 129,700.00 | 128,500.00 | 128,700.00 | 128,700.00 | -0.54% | 3,760 |
| Dec 4, 2025 | 130,600.00 | 130,800.00 | 129,100.00 | 129,400.00 | 129,400.00 | -0.92% | 3,841 |
| Dec 3, 2025 | 130,500.00 | 131,000.00 | 130,100.00 | 130,600.00 | 130,600.00 | -0.61% | 3,886 |
| Dec 2, 2025 | 130,300.00 | 131,400.00 | 129,200.00 | 131,400.00 | 131,400.00 | 0.61% | 4,798 |
| Dec 1, 2025 | 132,700.00 | 132,700.00 | 130,600.00 | 130,600.00 | 130,600.00 | -1.73% | 7,018 |
| Nov 28, 2025 | 134,800.00 | 135,300.00 | 132,600.00 | 132,900.00 | 132,900.00 | -1.77% | 4,485 |
| Nov 27, 2025 | 133,300.00 | 135,900.00 | 133,100.00 | 135,300.00 | 135,300.00 | 0.89% | 5,105 |
| Nov 26, 2025 | 133,400.00 | 134,400.00 | 132,800.00 | 134,100.00 | 134,100.00 | 0.83% | 4,520 |
| Nov 25, 2025 | 132,600.00 | 133,300.00 | 131,300.00 | 133,000.00 | 133,000.00 | 0.91% | 4,772 |
| Nov 21, 2025 | 131,800.00 | 132,100.00 | 131,000.00 | 131,800.00 | 131,800.00 | -0.08% | 4,963 |
| Nov 20, 2025 | 132,800.00 | 133,000.00 | 130,900.00 | 131,900.00 | 131,900.00 | 0.76% | 4,194 |
| Nov 19, 2025 | 132,100.00 | 132,100.00 | 130,500.00 | 130,900.00 | 130,900.00 | -0.91% | 2,913 |
| Nov 18, 2025 | 133,500.00 | 134,000.00 | 131,700.00 | 132,100.00 | 132,100.00 | -0.97% | 3,365 |
| Nov 17, 2025 | 133,100.00 | 133,400.00 | 132,000.00 | 133,400.00 | 133,400.00 | 0.38% | 3,439 |
| Nov 14, 2025 | 132,800.00 | 133,700.00 | 132,100.00 | 132,900.00 | 132,900.00 | 0.23% | 2,651 |
| Nov 13, 2025 | 132,500.00 | 132,600.00 | 131,700.00 | 132,600.00 | 132,600.00 | 0.08% | 2,650 |
| Nov 12, 2025 | 133,100.00 | 133,700.00 | 132,400.00 | 132,500.00 | 132,500.00 | -0.30% | 2,885 |
| Nov 11, 2025 | 132,000.00 | 132,900.00 | 131,300.00 | 132,900.00 | 132,900.00 | 1.30% | 3,260 |
| Nov 10, 2025 | 131,900.00 | 132,200.00 | 130,900.00 | 131,200.00 | 131,200.00 | - | 4,507 |
| Nov 7, 2025 | 131,200.00 | 131,800.00 | 130,800.00 | 131,200.00 | 131,200.00 | -0.23% | 4,476 |
| Nov 6, 2025 | 131,900.00 | 131,900.00 | 130,700.00 | 131,500.00 | 131,500.00 | -0.30% | 4,181 |
| Nov 5, 2025 | 131,300.00 | 131,900.00 | 129,200.00 | 131,900.00 | 131,900.00 | 0.53% | 7,394 |
| Nov 4, 2025 | 129,800.00 | 131,500.00 | 129,300.00 | 131,200.00 | 131,200.00 | 1.08% | 7,710 |
| Oct 31, 2025 | 130,200.00 | 131,000.00 | 129,800.00 | 129,800.00 | 129,800.00 | 0.08% | 7,907 |
| Oct 30, 2025 | 129,000.00 | 130,400.00 | 128,000.00 | 129,700.00 | 129,700.00 | 0.46% | 7,190 |
| Oct 29, 2025 | 131,900.00 | 131,900.00 | 128,400.00 | 129,100.00 | 129,100.00 | -2.12% | 6,507 |
| Oct 28, 2025 | 132,500.00 | 132,600.00 | 131,200.00 | 131,900.00 | 131,900.00 | -0.60% | 4,876 |
| Oct 27, 2025 | 133,600.00 | 133,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 0.15% | 6,053 |
| Oct 24, 2025 | 133,900.00 | 134,100.00 | 132,300.00 | 132,500.00 | 132,500.00 | -0.30% | 6,844 |
| Oct 23, 2025 | 132,500.00 | 133,600.00 | 131,800.00 | 132,900.00 | 132,900.00 | 0.30% | 9,670 |
| Oct 22, 2025 | 132,200.00 | 133,500.00 | 131,900.00 | 132,500.00 | 132,500.00 | 0.23% | 5,855 |
| Oct 21, 2025 | 133,000.00 | 133,200.00 | 131,800.00 | 132,200.00 | 132,200.00 | -0.15% | 5,941 |
| Oct 20, 2025 | 132,500.00 | 132,900.00 | 130,700.00 | 132,400.00 | 132,400.00 | 0.46% | 7,833 |
| Oct 17, 2025 | 130,900.00 | 131,900.00 | 130,700.00 | 131,800.00 | 131,800.00 | 0.53% | 5,012 |
| Oct 16, 2025 | 130,000.00 | 131,100.00 | 129,500.00 | 131,100.00 | 131,100.00 | 1.08% | 4,548 |
| Oct 15, 2025 | 129,300.00 | 130,000.00 | 128,900.00 | 129,700.00 | 129,700.00 | 0.23% | 5,554 |
| Oct 14, 2025 | 128,800.00 | 129,600.00 | 128,200.00 | 129,400.00 | 129,400.00 | -0.15% | 5,514 |
| Oct 10, 2025 | 129,300.00 | 129,900.00 | 128,600.00 | 129,600.00 | 129,600.00 | 0.08% | 3,144 |
| Oct 9, 2025 | 129,700.00 | 129,900.00 | 128,500.00 | 129,500.00 | 129,500.00 | -0.54% | 4,596 |
| Oct 8, 2025 | 131,300.00 | 131,400.00 | 129,900.00 | 130,200.00 | 130,200.00 | -0.46% | 3,964 |
| Oct 7, 2025 | 131,400.00 | 132,000.00 | 130,200.00 | 130,800.00 | 130,800.00 | -1.06% | 3,708 |
| Oct 6, 2025 | 130,000.00 | 132,200.00 | 130,000.00 | 132,200.00 | 132,200.00 | 2.16% | 3,948 |
| Oct 3, 2025 | 129,000.00 | 129,900.00 | 128,700.00 | 129,400.00 | 129,400.00 | 0.23% | 5,287 |
| Oct 2, 2025 | 130,200.00 | 130,500.00 | 128,700.00 | 129,100.00 | 129,100.00 | -0.46% | 6,904 |
| Oct 1, 2025 | 131,700.00 | 131,800.00 | 128,700.00 | 129,700.00 | 129,700.00 | -1.74% | 5,800 |
| Sep 30, 2025 | 130,800.00 | 132,500.00 | 130,200.00 | 132,000.00 | 132,000.00 | 0.99% | 5,514 |
| Sep 29, 2025 | 133,600.00 | 133,600.00 | 130,700.00 | 130,700.00 | 130,700.00 | -2.32% | 5,430 |
| Sep 26, 2025 | 133,300.00 | 133,800.00 | 132,700.00 | 133,800.00 | 133,800.00 | 0.83% | 4,734 |
| Sep 25, 2025 | 132,800.00 | 133,300.00 | 131,800.00 | 132,700.00 | 132,700.00 | 0.38% | 4,932 |
| Sep 24, 2025 | 132,000.00 | 132,800.00 | 131,800.00 | 132,200.00 | 132,200.00 | 0.08% | 7,102 |