New Zealand markets open in 1 hour 36 minutes

Japan Metropolitan Fund Investment Corporation (8953.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
91,700.00-2,800.00 (-2.96%)
At close: 03:15PM JST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202494,000.0094,200.0091,000.0091,700.0091,700.0069,501
28 May 202493,100.0094,600.0092,600.0094,500.0094,500.0038,064
27 May 202492,900.0093,100.0091,200.0092,900.0092,900.0031,140
24 May 202492,500.0093,100.0092,000.0092,700.0092,700.0025,089
23 May 202492,600.0093,100.0091,600.0093,100.0093,100.0036,217
22 May 202493,900.0093,900.0092,400.0093,300.0093,300.0025,745
21 May 202493,900.0094,100.0093,000.0093,700.0093,700.0022,562
20 May 202492,900.0094,200.0092,900.0093,900.0093,900.0026,266
17 May 202493,300.0094,000.0092,600.0093,300.0093,300.0036,263
16 May 202494,700.0095,100.0093,200.0093,900.0093,900.0033,317
15 May 202494,800.0095,100.0093,500.0094,400.0094,400.0043,830
14 May 202494,400.0095,300.0094,200.0094,700.0094,700.0028,196
13 May 202493,600.0094,500.0093,600.0094,100.0094,100.0021,512
10 May 202494,400.0094,700.0093,100.0094,200.0094,200.0039,391
09 May 202493,700.0095,400.0093,300.0094,600.0094,600.0027,784
08 May 202495,400.0095,600.0093,000.0093,000.0093,000.0034,132
07 May 202496,000.0096,600.0094,500.0095,100.0095,100.0031,930
02 May 202496,500.0097,400.0096,000.0096,600.0096,600.0028,866
01 May 202495,900.0096,500.0095,500.0096,100.0096,100.0018,204
30 Apr 202494,500.0095,500.0094,100.0095,400.0095,400.0027,889
26 Apr 202494,000.0094,800.0093,800.0094,500.0094,500.0019,745
25 Apr 202494,400.0095,300.0094,200.0094,300.0094,300.0020,892
24 Apr 202495,200.0095,600.0094,100.0094,300.0094,300.0014,698
23 Apr 202496,400.0096,600.0095,100.0095,400.0095,400.0028,935
22 Apr 202493,300.0096,200.0093,100.0096,000.0096,000.0027,385
19 Apr 202491,500.0092,800.0090,800.0092,200.0092,200.0032,700
18 Apr 202494,500.0095,800.0092,000.0092,400.0092,400.0032,789
17 Apr 202494,000.0094,800.0093,300.0093,400.0093,400.0022,477
16 Apr 202493,500.0094,000.0092,800.0093,800.0093,800.0027,067
15 Apr 202492,000.0093,900.0091,800.0093,500.0093,500.0029,121
12 Apr 202494,200.0094,200.0091,500.0092,100.0092,100.0031,871
11 Apr 202493,300.0094,900.0092,900.0094,200.0094,200.0037,840
10 Apr 202495,100.0095,800.0093,600.0093,900.0093,900.0026,616
09 Apr 202493,700.0095,300.0093,200.0095,100.0095,100.0027,077
08 Apr 202491,000.0093,300.0090,800.0093,100.0093,100.0027,976
05 Apr 202492,700.0092,700.0090,400.0091,000.0091,000.0022,196
04 Apr 202492,000.0092,600.0091,600.0092,200.0092,200.0022,163
03 Apr 202493,200.0093,200.0091,400.0092,200.0092,200.0034,551
02 Apr 202494,500.0094,700.0092,400.0093,200.0093,200.0024,650
01 Apr 202494,700.0095,800.0094,300.0094,800.0094,800.0016,387
29 Mar 202495,100.0095,100.0093,800.0094,600.0094,600.0010,759
28 Mar 202495,000.0095,000.0094,000.0094,300.0094,300.0031,017
27 Mar 202495,800.0096,400.0094,900.0095,000.0095,000.0031,695
26 Mar 202494,300.0095,900.0093,600.0095,000.0095,000.0042,812
25 Mar 202494,700.0095,200.0094,000.0094,300.0094,300.0028,148
22 Mar 202495,000.0095,300.0094,200.0094,900.0094,900.0030,165
21 Mar 202493,800.0094,700.0092,500.0094,400.0094,400.0034,923
19 Mar 202490,800.0093,600.0090,200.0092,900.0092,900.0038,755
18 Mar 202490,900.0091,000.0089,500.0090,100.0090,100.0030,758
15 Mar 202490,200.0091,800.0089,700.0090,900.0090,900.0047,999
14 Mar 202488,000.0089,600.0088,000.0089,600.0089,600.0027,437
13 Mar 202488,800.0089,100.0086,800.0087,800.0087,800.0033,769
12 Mar 202489,600.0090,000.0088,400.0088,800.0088,800.0038,660
11 Mar 202489,100.0090,000.0088,400.0089,600.0089,600.0037,485
08 Mar 202488,500.0089,200.0088,200.0088,800.0088,800.0042,814
07 Mar 202490,700.0090,800.0087,900.0088,500.0088,500.0048,115
06 Mar 202489,500.0090,500.0088,700.0090,400.0090,400.0042,973
05 Mar 202488,500.0089,400.0087,900.0088,600.0088,600.0048,875
04 Mar 202488,300.0089,700.0087,500.0087,600.0087,600.0033,037
01 Mar 202488,700.0089,100.0087,600.0087,900.0087,900.0024,936
29 Feb 202488,900.0089,400.0087,700.0088,300.0088,300.0049,787
28 Feb 202489,600.0089,900.0088,700.0089,000.0089,000.0036,498
28 Feb 20242270 Dividend
27 Feb 202491,800.0092,300.0091,300.0091,300.0089,030.0052,786
26 Feb 202491,700.0092,800.0091,400.0091,800.0089,517.5728,200
22 Feb 202491,000.0091,700.0090,200.0090,800.0088,542.4425,526
21 Feb 202494,200.0094,200.0091,800.0092,100.0089,810.1122,866
20 Feb 202493,500.0094,000.0092,900.0092,900.0090,590.2220,962
19 Feb 202493,100.0093,700.0092,200.0092,500.0090,200.1621,910
16 Feb 202495,100.0095,300.0092,900.0092,900.0090,590.2228,363
15 Feb 202496,700.0096,900.0094,500.0094,900.0092,540.4923,094
14 Feb 202496,200.0096,800.0095,700.0096,300.0093,905.6921,154
13 Feb 202496,900.0097,300.0095,600.0096,100.0093,710.6618,087
09 Feb 202497,000.0097,700.0096,500.0096,500.0094,100.7120,823
08 Feb 202497,200.0097,800.0096,500.0096,800.0094,393.2618,275
07 Feb 202498,000.0098,100.0096,500.0096,500.0094,100.7120,894
06 Feb 202499,300.0099,500.0097,600.0097,600.0095,173.3722,498
05 Feb 2024100,600.00101,000.0099,400.0099,400.0096,928.6121,984
02 Feb 2024100,500.00100,900.00100,200.00100,300.0097,806.2313,778
01 Feb 202499,500.00100,300.0099,200.0099,600.0097,123.6430,935
31 Jan 202499,500.00100,500.0099,500.00100,200.0097,708.7220,255
30 Jan 202499,800.00100,100.0099,500.0099,600.0097,123.6422,679
29 Jan 202499,600.00100,100.0099,500.0099,500.0097,026.1315,177
26 Jan 202499,900.00100,700.0099,800.00100,100.0097,611.218,525
25 Jan 2024100,300.00100,800.0099,200.0099,900.0097,416.1814,443
24 Jan 2024100,700.00101,400.00100,400.00100,400.0097,903.7511,488
23 Jan 2024102,200.00102,300.00100,800.00100,800.0098,293.8014,835
22 Jan 2024101,600.00101,900.00101,200.00101,600.0099,073.9113,146
19 Jan 2024101,400.00101,400.00100,600.00100,900.0098,391.329,016
18 Jan 2024102,300.00102,300.00100,400.00100,500.0098,001.2711,609
17 Jan 2024102,100.00102,700.00101,800.00102,200.0099,658.9912,034
16 Jan 2024101,700.00103,800.00101,700.00102,600.00100,049.0510,968
15 Jan 2024101,700.00103,000.00101,700.00102,900.00100,341.592,321
12 Jan 2024102,900.00102,900.00101,900.00102,500.0099,951.5411,523
11 Jan 2024101,600.00102,800.00101,300.00102,700.00100,146.5613,635
10 Jan 2024101,700.00102,500.00101,600.00102,100.0099,561.4811,533
09 Jan 2024101,400.00102,300.00100,700.00102,200.0099,658.9916,231
05 Jan 2024101,100.00102,400.0099,800.00102,400.0099,854.0222,111
04 Jan 2024101,400.00101,400.00100,000.00100,300.0097,806.2313,277
29 Dec 2023101,400.00102,300.00100,800.00101,900.0099,366.4511,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...