Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan
· Delayed Price · Currency is JPY 112,200
+200 (0.18%)
Aug 28, 2025, 3:30 PM JST
TYO:8953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 112,000.00 | 112,600.00 | 111,800.00 | 112,200.00 | 112,200.00 | -2.26% | 33,785 |
| Aug 27, 2025 | 112,700.00 | 114,900.00 | 112,700.00 | 114,800.00 | 111,980.00 | 1.50% | 27,425 |
| Aug 26, 2025 | 113,900.00 | 114,200.00 | 112,900.00 | 113,100.00 | 110,321.76 | -0.79% | 19,675 |
| Aug 25, 2025 | 114,200.00 | 114,600.00 | 113,600.00 | 114,000.00 | 111,199.65 | -0.35% | 12,731 |
| Aug 22, 2025 | 113,600.00 | 115,000.00 | 113,600.00 | 114,400.00 | 111,589.83 | 0.09% | 11,817 |
| Aug 21, 2025 | 114,700.00 | 115,400.00 | 114,300.00 | 114,300.00 | 111,492.28 | -0.35% | 16,266 |
| Aug 20, 2025 | 114,000.00 | 115,500.00 | 113,800.00 | 114,700.00 | 111,882.46 | 0.70% | 13,747 |
| Aug 19, 2025 | 113,100.00 | 114,000.00 | 112,800.00 | 113,900.00 | 111,102.11 | 0.98% | 11,976 |
| Aug 18, 2025 | 112,500.00 | 113,400.00 | 112,500.00 | 112,800.00 | 110,029.13 | 0.09% | 10,736 |
| Aug 15, 2025 | 112,100.00 | 113,100.00 | 112,000.00 | 112,700.00 | 109,931.59 | 0.36% | 16,383 |
| Aug 14, 2025 | 113,000.00 | 113,100.00 | 112,000.00 | 112,300.00 | 109,541.41 | -0.27% | 18,823 |
| Aug 13, 2025 | 113,600.00 | 114,000.00 | 112,500.00 | 112,600.00 | 109,834.04 | -0.53% | 21,381 |
| Aug 12, 2025 | 112,900.00 | 113,600.00 | 112,400.00 | 113,200.00 | 110,419.30 | 0.62% | 21,774 |
| Aug 8, 2025 | 111,800.00 | 112,900.00 | 111,300.00 | 112,500.00 | 109,736.50 | 0.72% | 22,204 |
| Aug 7, 2025 | 112,300.00 | 112,500.00 | 111,400.00 | 111,700.00 | 108,956.15 | 0.09% | 16,566 |
| Aug 6, 2025 | 110,600.00 | 111,900.00 | 110,200.00 | 111,600.00 | 108,858.61 | 0.81% | 20,887 |
| Aug 5, 2025 | 110,200.00 | 110,800.00 | 110,000.00 | 110,700.00 | 107,980.71 | 0.18% | 12,591 |
| Aug 4, 2025 | 110,000.00 | 110,900.00 | 109,700.00 | 110,500.00 | 107,785.63 | - | 10,746 |
| Aug 1, 2025 | 110,000.00 | 110,500.00 | 109,100.00 | 110,500.00 | 107,785.63 | 0.36% | 16,624 |
| Jul 31, 2025 | 110,200.00 | 110,700.00 | 109,800.00 | 110,100.00 | 107,395.45 | 0.27% | 19,025 |
| Jul 30, 2025 | 108,900.00 | 110,300.00 | 108,300.00 | 109,800.00 | 107,102.82 | 1.20% | 31,621 |
| Jul 29, 2025 | 107,500.00 | 108,600.00 | 107,500.00 | 108,500.00 | 105,834.76 | 0.93% | 14,474 |
| Jul 28, 2025 | 107,300.00 | 109,100.00 | 107,100.00 | 107,500.00 | 107,500.00 | 0.19% | 18,040 |
| Jul 25, 2025 | 107,400.00 | 107,600.00 | 106,700.00 | 107,300.00 | 107,300.00 | 0.19% | 11,335 |
| Jul 24, 2025 | 107,800.00 | 108,300.00 | 106,800.00 | 107,100.00 | 107,100.00 | -0.65% | 16,144 |
| Jul 23, 2025 | 108,300.00 | 108,700.00 | 107,500.00 | 107,800.00 | 107,800.00 | 0.19% | 18,506 |
| Jul 22, 2025 | 107,400.00 | 107,700.00 | 106,100.00 | 107,600.00 | 107,600.00 | 0.75% | 12,387 |
| Jul 18, 2025 | 107,400.00 | 107,600.00 | 106,700.00 | 106,800.00 | 106,800.00 | -0.47% | 16,147 |
| Jul 17, 2025 | 107,100.00 | 107,900.00 | 106,900.00 | 107,300.00 | 107,300.00 | - | 15,867 |
| Jul 16, 2025 | 106,600.00 | 107,900.00 | 106,400.00 | 107,300.00 | 107,300.00 | 0.75% | 14,979 |
| Jul 15, 2025 | 107,100.00 | 107,500.00 | 105,900.00 | 106,500.00 | 106,500.00 | -0.28% | 20,082 |
| Jul 14, 2025 | 106,700.00 | 107,000.00 | 106,100.00 | 106,800.00 | 106,800.00 | 0.09% | 13,594 |
| Jul 11, 2025 | 106,300.00 | 107,300.00 | 106,100.00 | 106,700.00 | 106,700.00 | 0.57% | 17,575 |
| Jul 10, 2025 | 104,500.00 | 106,200.00 | 104,100.00 | 106,100.00 | 106,100.00 | 1.05% | 18,580 |
| Jul 9, 2025 | 104,200.00 | 105,200.00 | 104,100.00 | 105,000.00 | 105,000.00 | 0.38% | 19,105 |
| Jul 8, 2025 | 105,500.00 | 106,000.00 | 104,300.00 | 104,600.00 | 104,600.00 | -0.85% | 26,106 |
| Jul 7, 2025 | 104,500.00 | 105,700.00 | 104,400.00 | 105,500.00 | 105,500.00 | 1.44% | 10,672 |
| Jul 4, 2025 | 104,600.00 | 104,700.00 | 104,000.00 | 104,000.00 | 104,000.00 | -0.57% | 7,934 |
| Jul 3, 2025 | 104,400.00 | 105,000.00 | 103,800.00 | 104,600.00 | 104,600.00 | 0.48% | 16,195 |
| Jul 2, 2025 | 103,400.00 | 104,100.00 | 102,700.00 | 104,100.00 | 104,100.00 | 0.68% | 16,643 |
| Jul 1, 2025 | 102,300.00 | 103,500.00 | 102,000.00 | 103,400.00 | 103,400.00 | 1.37% | 17,534 |
| Jun 30, 2025 | 102,400.00 | 102,900.00 | 101,900.00 | 102,000.00 | 102,000.00 | -0.68% | 16,842 |
| Jun 27, 2025 | 102,600.00 | 102,800.00 | 102,100.00 | 102,700.00 | 102,700.00 | 0.10% | 15,573 |
| Jun 26, 2025 | 103,000.00 | 103,100.00 | 101,900.00 | 102,600.00 | 102,600.00 | -0.10% | 20,360 |
| Jun 25, 2025 | 102,700.00 | 103,000.00 | 102,400.00 | 102,700.00 | 102,700.00 | 0.49% | 16,080 |
| Jun 24, 2025 | 102,000.00 | 102,500.00 | 101,900.00 | 102,200.00 | 102,200.00 | 0.20% | 10,742 |
| Jun 23, 2025 | 101,600.00 | 102,300.00 | 101,300.00 | 102,000.00 | 102,000.00 | 0.29% | 11,572 |
| Jun 20, 2025 | 101,600.00 | 101,900.00 | 101,000.00 | 101,700.00 | 101,700.00 | -0.10% | 35,985 |
| Jun 19, 2025 | 101,400.00 | 102,000.00 | 100,600.00 | 101,800.00 | 101,800.00 | 0.49% | 15,571 |
| Jun 18, 2025 | 101,300.00 | 101,600.00 | 100,900.00 | 101,300.00 | 101,300.00 | 0.20% | 16,881 |