Industrial & Infrastructure Fund Investment Corporation (3249.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 125,600.00 | 125,600.00 | 123,400.00 | 123,400.00 | 123,400.00 | 10,339 |
| 10 Jun 2024 | 124,000.00 | 125,200.00 | 123,900.00 | 125,000.00 | 125,000.00 | 6,795 |
| 07 Jun 2024 | 125,500.00 | 125,600.00 | 123,800.00 | 123,900.00 | 123,900.00 | 7,754 |
| 06 Jun 2024 | 125,300.00 | 125,500.00 | 124,600.00 | 125,300.00 | 125,300.00 | 5,750 |
| 05 Jun 2024 | 125,900.00 | 126,600.00 | 125,200.00 | 125,200.00 | 125,200.00 | 5,822 |
| 04 Jun 2024 | 127,100.00 | 127,200.00 | 125,600.00 | 125,600.00 | 125,600.00 | 10,137 |
| 03 Jun 2024 | 126,200.00 | 127,500.00 | 125,800.00 | 126,800.00 | 126,800.00 | 8,505 |
| 31 May 2024 | 124,900.00 | 125,700.00 | 124,700.00 | 125,400.00 | 125,400.00 | 11,879 |
| 30 May 2024 | 124,100.00 | 125,100.00 | 123,200.00 | 124,500.00 | 124,500.00 | 12,298 |
| 29 May 2024 | 126,500.00 | 126,500.00 | 124,100.00 | 124,400.00 | 124,400.00 | 15,233 |
| 28 May 2024 | 125,700.00 | 126,800.00 | 125,600.00 | 126,500.00 | 126,500.00 | 6,317 |
| 27 May 2024 | 126,300.00 | 126,300.00 | 125,000.00 | 125,700.00 | 125,700.00 | 9,330 |
| 24 May 2024 | 126,200.00 | 126,400.00 | 125,400.00 | 125,900.00 | 125,900.00 | 9,003 |
| 23 May 2024 | 127,200.00 | 127,500.00 | 126,100.00 | 126,700.00 | 126,700.00 | 10,753 |
| 22 May 2024 | 127,800.00 | 128,100.00 | 127,300.00 | 127,300.00 | 127,300.00 | 6,665 |
| 21 May 2024 | 128,700.00 | 128,900.00 | 127,500.00 | 128,000.00 | 128,000.00 | 11,238 |
| 20 May 2024 | 129,800.00 | 129,900.00 | 128,500.00 | 128,900.00 | 128,900.00 | 13,212 |
| 17 May 2024 | 130,000.00 | 130,300.00 | 129,100.00 | 129,700.00 | 129,700.00 | 12,929 |
| 16 May 2024 | 130,700.00 | 131,100.00 | 130,000.00 | 130,600.00 | 130,600.00 | 9,200 |
| 15 May 2024 | 131,600.00 | 131,900.00 | 130,000.00 | 130,300.00 | 130,300.00 | 10,458 |
| 14 May 2024 | 132,100.00 | 133,200.00 | 131,700.00 | 132,000.00 | 132,000.00 | 7,108 |
| 13 May 2024 | 130,400.00 | 132,100.00 | 130,300.00 | 131,900.00 | 131,900.00 | 9,719 |
| 10 May 2024 | 132,300.00 | 132,300.00 | 129,800.00 | 130,400.00 | 130,400.00 | 13,943 |
| 09 May 2024 | 130,800.00 | 132,000.00 | 130,800.00 | 131,800.00 | 131,800.00 | 8,593 |
| 08 May 2024 | 130,700.00 | 131,200.00 | 129,900.00 | 130,400.00 | 130,400.00 | 9,594 |
| 07 May 2024 | 130,200.00 | 130,900.00 | 129,700.00 | 130,900.00 | 130,900.00 | 13,109 |
| 02 May 2024 | 130,600.00 | 131,900.00 | 129,300.00 | 129,400.00 | 129,400.00 | 21,380 |
| 01 May 2024 | 130,500.00 | 130,600.00 | 129,200.00 | 130,500.00 | 130,500.00 | 15,886 |
| 30 Apr 2024 | 131,200.00 | 131,400.00 | 129,900.00 | 130,600.00 | 130,600.00 | 13,717 |
| 26 Apr 2024 | 130,800.00 | 131,500.00 | 129,800.00 | 131,200.00 | 131,200.00 | 7,935 |
| 25 Apr 2024 | 131,300.00 | 131,600.00 | 130,600.00 | 130,600.00 | 130,600.00 | 8,172 |
| 24 Apr 2024 | 131,400.00 | 131,900.00 | 130,500.00 | 131,300.00 | 131,300.00 | 7,820 |
| 23 Apr 2024 | 131,700.00 | 132,500.00 | 131,300.00 | 131,300.00 | 131,300.00 | 11,023 |
| 22 Apr 2024 | 129,700.00 | 131,600.00 | 129,700.00 | 130,900.00 | 130,900.00 | 10,252 |
| 19 Apr 2024 | 130,000.00 | 130,200.00 | 128,300.00 | 129,200.00 | 129,200.00 | 10,802 |
| 18 Apr 2024 | 130,800.00 | 131,500.00 | 129,800.00 | 129,800.00 | 129,800.00 | 7,459 |
| 17 Apr 2024 | 130,800.00 | 132,000.00 | 130,200.00 | 131,000.00 | 131,000.00 | 6,530 |
| 16 Apr 2024 | 130,700.00 | 131,500.00 | 129,800.00 | 131,000.00 | 131,000.00 | 9,743 |
| 15 Apr 2024 | 132,100.00 | 132,100.00 | 130,200.00 | 130,700.00 | 130,700.00 | 8,757 |
| 12 Apr 2024 | 134,100.00 | 134,100.00 | 131,100.00 | 131,800.00 | 131,800.00 | 10,590 |
| 11 Apr 2024 | 132,500.00 | 134,100.00 | 132,100.00 | 134,000.00 | 134,000.00 | 9,087 |
| 10 Apr 2024 | 135,100.00 | 135,700.00 | 133,200.00 | 133,400.00 | 133,400.00 | 8,098 |
| 09 Apr 2024 | 134,600.00 | 135,200.00 | 133,700.00 | 134,500.00 | 134,500.00 | 5,785 |
| 08 Apr 2024 | 132,000.00 | 134,400.00 | 131,800.00 | 134,000.00 | 134,000.00 | 7,781 |
| 05 Apr 2024 | 132,000.00 | 132,400.00 | 130,800.00 | 131,600.00 | 131,600.00 | 10,168 |
| 04 Apr 2024 | 131,600.00 | 132,500.00 | 131,000.00 | 132,000.00 | 132,000.00 | 8,281 |
| 03 Apr 2024 | 133,100.00 | 133,100.00 | 130,800.00 | 131,600.00 | 131,600.00 | 14,136 |
| 02 Apr 2024 | 136,000.00 | 136,500.00 | 132,700.00 | 133,800.00 | 133,800.00 | 11,440 |
| 01 Apr 2024 | 135,900.00 | 137,200.00 | 134,300.00 | 135,300.00 | 135,300.00 | 9,215 |
| 29 Mar 2024 | 137,900.00 | 137,900.00 | 135,200.00 | 135,700.00 | 135,700.00 | 4,947 |
| 28 Mar 2024 | 139,400.00 | 139,400.00 | 137,000.00 | 137,300.00 | 137,300.00 | 17,197 |
| 27 Mar 2024 | 139,700.00 | 140,100.00 | 138,700.00 | 139,100.00 | 139,100.00 | 10,970 |
| 26 Mar 2024 | 139,700.00 | 139,900.00 | 138,500.00 | 139,100.00 | 139,100.00 | 9,261 |
| 25 Mar 2024 | 140,000.00 | 141,100.00 | 139,200.00 | 139,600.00 | 139,600.00 | 13,035 |
| 22 Mar 2024 | 139,700.00 | 139,800.00 | 138,500.00 | 139,300.00 | 139,300.00 | 10,818 |
| 21 Mar 2024 | 137,000.00 | 138,800.00 | 136,400.00 | 138,600.00 | 138,600.00 | 11,659 |
| 19 Mar 2024 | 132,900.00 | 137,200.00 | 132,400.00 | 136,600.00 | 136,600.00 | 18,025 |
| 18 Mar 2024 | 131,700.00 | 132,100.00 | 130,600.00 | 131,600.00 | 131,600.00 | 16,989 |
| 15 Mar 2024 | 128,300.00 | 131,800.00 | 127,600.00 | 131,200.00 | 131,200.00 | 29,830 |
| 14 Mar 2024 | 126,100.00 | 128,300.00 | 125,500.00 | 128,000.00 | 128,000.00 | 17,419 |
| 13 Mar 2024 | 127,000.00 | 127,200.00 | 124,500.00 | 125,300.00 | 125,300.00 | 13,050 |
| 12 Mar 2024 | 127,600.00 | 127,900.00 | 126,500.00 | 127,400.00 | 127,400.00 | 12,341 |
| 11 Mar 2024 | 128,000.00 | 129,300.00 | 126,500.00 | 127,600.00 | 127,600.00 | 12,852 |
| 08 Mar 2024 | 128,000.00 | 129,800.00 | 127,700.00 | 128,200.00 | 128,200.00 | 19,761 |
| 07 Mar 2024 | 129,900.00 | 130,900.00 | 128,300.00 | 129,100.00 | 129,100.00 | 18,403 |
| 06 Mar 2024 | 127,000.00 | 129,400.00 | 126,400.00 | 128,800.00 | 128,800.00 | 18,238 |
| 05 Mar 2024 | 128,200.00 | 128,700.00 | 126,000.00 | 126,000.00 | 126,000.00 | 19,930 |
| 04 Mar 2024 | 127,100.00 | 129,200.00 | 127,100.00 | 127,800.00 | 127,800.00 | 31,394 |
| 01 Mar 2024 | 128,000.00 | 128,200.00 | 125,000.00 | 126,100.00 | 126,100.00 | 26,830 |
| 29 Feb 2024 | 126,400.00 | 128,800.00 | 124,300.00 | 126,000.00 | 126,000.00 | 165,700 |
| 28 Feb 2024 | 125,900.00 | 130,200.00 | 125,800.00 | 128,900.00 | 128,900.00 | 139,850 |
| 27 Feb 2024 | 126,800.00 | 127,600.00 | 125,500.00 | 126,200.00 | 126,200.00 | 82,681 |
| 26 Feb 2024 | 122,000.00 | 125,600.00 | 121,800.00 | 125,000.00 | 125,000.00 | 51,216 |
| 22 Feb 2024 | 120,300.00 | 121,900.00 | 120,000.00 | 121,200.00 | 121,200.00 | 103,821 |
| 21 Feb 2024 | 126,800.00 | 126,900.00 | 121,700.00 | 122,100.00 | 122,100.00 | 59,613 |
| 20 Feb 2024 | 125,600.00 | 127,200.00 | 125,600.00 | 125,900.00 | 125,900.00 | 14,212 |
| 19 Feb 2024 | 126,900.00 | 127,400.00 | 125,400.00 | 125,500.00 | 125,500.00 | 11,045 |
| 16 Feb 2024 | 127,000.00 | 128,100.00 | 125,700.00 | 126,400.00 | 126,400.00 | 31,696 |
| 15 Feb 2024 | 131,400.00 | 132,200.00 | 130,700.00 | 131,700.00 | 131,700.00 | 5,046 |
| 14 Feb 2024 | 133,000.00 | 133,000.00 | 130,900.00 | 131,100.00 | 131,100.00 | 6,455 |
| 13 Feb 2024 | 132,800.00 | 133,700.00 | 132,300.00 | 133,000.00 | 133,000.00 | 5,058 |
| 09 Feb 2024 | 132,700.00 | 133,700.00 | 132,600.00 | 132,800.00 | 132,800.00 | 5,196 |
| 08 Feb 2024 | 132,700.00 | 133,700.00 | 132,400.00 | 132,500.00 | 132,500.00 | 3,457 |
| 07 Feb 2024 | 134,200.00 | 134,400.00 | 132,200.00 | 132,200.00 | 132,200.00 | 4,252 |
| 06 Feb 2024 | 133,400.00 | 134,500.00 | 132,200.00 | 133,400.00 | 133,400.00 | 5,403 |
| 05 Feb 2024 | 133,600.00 | 134,600.00 | 133,100.00 | 133,800.00 | 133,800.00 | 4,499 |
| 02 Feb 2024 | 133,000.00 | 133,900.00 | 132,900.00 | 133,500.00 | 133,500.00 | 4,600 |
| 01 Feb 2024 | 133,200.00 | 133,300.00 | 131,700.00 | 132,300.00 | 132,300.00 | 11,800 |
| 31 Jan 2024 | 134,900.00 | 135,700.00 | 133,500.00 | 133,600.00 | 133,600.00 | 6,893 |
| 30 Jan 2024 | 135,000.00 | 135,900.00 | 134,700.00 | 135,400.00 | 135,400.00 | 6,464 |
| 30 Jan 2024 | 6 Dividend | |||||
| 29 Jan 2024 | 137,800.00 | 138,800.00 | 137,600.00 | 138,000.00 | 137,994.00 | 17,106 |
| 26 Jan 2024 | 138,800.00 | 139,200.00 | 138,200.00 | 138,500.00 | 138,493.98 | 3,860 |
| 25 Jan 2024 | 139,200.00 | 139,300.00 | 137,900.00 | 138,800.00 | 138,793.97 | 4,582 |
| 24 Jan 2024 | 141,700.00 | 141,700.00 | 139,700.00 | 139,700.00 | 139,693.94 | 5,188 |
| 23 Jan 2024 | 142,100.00 | 142,500.00 | 140,600.00 | 141,000.00 | 140,993.88 | 5,157 |
| 22 Jan 2024 | 140,100.00 | 142,400.00 | 140,100.00 | 142,100.00 | 142,093.83 | 3,421 |
| 19 Jan 2024 | 140,000.00 | 140,600.00 | 139,400.00 | 140,100.00 | 140,093.91 | 3,831 |
| 18 Jan 2024 | 140,000.00 | 140,200.00 | 139,000.00 | 139,500.00 | 139,493.94 | 6,875 |
| 17 Jan 2024 | 140,300.00 | 141,300.00 | 140,000.00 | 140,400.00 | 140,393.91 | 4,610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.