Japan Metropolitan Fund Investment Corporation (8953.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 89,500.00 | 89,700.00 | 89,100.00 | 89,500.00 | 89,500.00 | 15,134 |
| 25 Jul 2024 | 88,600.00 | 89,400.00 | 88,500.00 | 89,100.00 | 89,100.00 | 15,885 |
| 24 Jul 2024 | 89,100.00 | 89,600.00 | 88,300.00 | 88,800.00 | 88,800.00 | 20,604 |
| 23 Jul 2024 | 89,800.00 | 90,000.00 | 89,100.00 | 89,600.00 | 89,600.00 | 13,013 |
| 22 Jul 2024 | 90,200.00 | 90,200.00 | 88,900.00 | 89,700.00 | 89,700.00 | 18,651 |
| 19 Jul 2024 | 90,600.00 | 90,700.00 | 89,400.00 | 89,900.00 | 89,900.00 | 13,291 |
| 18 Jul 2024 | 91,400.00 | 91,700.00 | 90,500.00 | 90,600.00 | 90,600.00 | 18,311 |
| 17 Jul 2024 | 91,600.00 | 91,900.00 | 91,000.00 | 91,600.00 | 91,600.00 | 11,634 |
| 16 Jul 2024 | 90,300.00 | 91,200.00 | 90,200.00 | 91,100.00 | 91,100.00 | 11,084 |
| 12 Jul 2024 | 90,200.00 | 91,100.00 | 90,000.00 | 90,300.00 | 90,300.00 | 23,638 |
| 11 Jul 2024 | 90,400.00 | 90,500.00 | 89,900.00 | 90,200.00 | 90,200.00 | 12,459 |
| 10 Jul 2024 | 90,200.00 | 91,300.00 | 89,900.00 | 89,900.00 | 89,900.00 | 12,460 |
| 09 Jul 2024 | 90,200.00 | 90,500.00 | 89,400.00 | 90,100.00 | 90,100.00 | 8,728 |
| 08 Jul 2024 | 90,600.00 | 91,200.00 | 90,100.00 | 90,400.00 | 90,400.00 | 11,939 |
| 05 Jul 2024 | 90,200.00 | 90,900.00 | 89,900.00 | 90,600.00 | 90,600.00 | 11,207 |
| 04 Jul 2024 | 90,300.00 | 90,900.00 | 89,900.00 | 90,900.00 | 90,900.00 | 8,996 |
| 03 Jul 2024 | 89,200.00 | 90,600.00 | 88,800.00 | 89,900.00 | 89,900.00 | 17,988 |
| 02 Jul 2024 | 90,000.00 | 90,000.00 | 88,500.00 | 89,600.00 | 89,600.00 | 21,565 |
| 01 Jul 2024 | 91,300.00 | 91,400.00 | 89,200.00 | 89,500.00 | 89,500.00 | 23,302 |
| 28 Jun 2024 | 92,300.00 | 92,300.00 | 89,800.00 | 90,500.00 | 90,500.00 | 16,379 |
| 27 Jun 2024 | 91,200.00 | 91,500.00 | 90,500.00 | 91,300.00 | 91,300.00 | 18,857 |
| 26 Jun 2024 | 92,000.00 | 92,300.00 | 91,500.00 | 92,100.00 | 92,100.00 | 11,284 |
| 25 Jun 2024 | 90,900.00 | 91,900.00 | 90,900.00 | 91,800.00 | 91,800.00 | 10,392 |
| 24 Jun 2024 | 90,900.00 | 91,100.00 | 90,200.00 | 90,500.00 | 90,500.00 | 10,492 |
| 21 Jun 2024 | 90,800.00 | 91,300.00 | 90,400.00 | 91,300.00 | 91,300.00 | 36,274 |
| 20 Jun 2024 | 90,800.00 | 91,600.00 | 90,200.00 | 90,700.00 | 90,700.00 | 9,096 |
| 19 Jun 2024 | 90,000.00 | 91,000.00 | 89,800.00 | 90,800.00 | 90,800.00 | 10,514 |
| 18 Jun 2024 | 90,000.00 | 90,500.00 | 89,700.00 | 90,200.00 | 90,200.00 | 10,118 |
| 17 Jun 2024 | 90,600.00 | 90,700.00 | 89,800.00 | 89,800.00 | 89,800.00 | 9,440 |
| 14 Jun 2024 | 89,900.00 | 90,900.00 | 89,500.00 | 90,400.00 | 90,400.00 | 18,883 |
| 13 Jun 2024 | 90,200.00 | 90,200.00 | 89,300.00 | 89,700.00 | 89,700.00 | 18,738 |
| 12 Jun 2024 | 89,700.00 | 89,900.00 | 89,200.00 | 89,900.00 | 89,900.00 | 23,028 |
| 11 Jun 2024 | 90,500.00 | 90,800.00 | 89,700.00 | 89,800.00 | 89,800.00 | 18,430 |
| 10 Jun 2024 | 89,100.00 | 90,500.00 | 88,600.00 | 90,400.00 | 90,400.00 | 27,464 |
| 07 Jun 2024 | 91,100.00 | 91,100.00 | 89,200.00 | 89,500.00 | 89,500.00 | 28,788 |
| 06 Jun 2024 | 91,000.00 | 91,100.00 | 89,500.00 | 90,700.00 | 90,700.00 | 39,427 |
| 05 Jun 2024 | 92,100.00 | 92,600.00 | 90,500.00 | 91,100.00 | 91,100.00 | 55,065 |
| 04 Jun 2024 | 92,100.00 | 93,100.00 | 91,400.00 | 92,300.00 | 92,300.00 | 29,251 |
| 03 Jun 2024 | 93,300.00 | 94,300.00 | 92,000.00 | 92,000.00 | 92,000.00 | 30,947 |
| 31 May 2024 | 89,100.00 | 93,100.00 | 89,100.00 | 92,500.00 | 92,500.00 | 491,538 |
| 30 May 2024 | 92,000.00 | 92,000.00 | 89,800.00 | 90,600.00 | 90,600.00 | 55,694 |
| 29 May 2024 | 94,000.00 | 94,200.00 | 91,000.00 | 91,700.00 | 91,700.00 | 69,501 |
| 28 May 2024 | 93,100.00 | 94,600.00 | 92,600.00 | 94,500.00 | 94,500.00 | 38,064 |
| 27 May 2024 | 92,900.00 | 93,100.00 | 91,200.00 | 92,900.00 | 92,900.00 | 31,140 |
| 24 May 2024 | 92,500.00 | 93,100.00 | 92,000.00 | 92,700.00 | 92,700.00 | 25,089 |
| 23 May 2024 | 92,600.00 | 93,100.00 | 91,600.00 | 93,100.00 | 93,100.00 | 36,217 |
| 22 May 2024 | 93,900.00 | 93,900.00 | 92,400.00 | 93,300.00 | 93,300.00 | 25,745 |
| 21 May 2024 | 93,900.00 | 94,100.00 | 93,000.00 | 93,700.00 | 93,700.00 | 22,562 |
| 20 May 2024 | 92,900.00 | 94,200.00 | 92,900.00 | 93,900.00 | 93,900.00 | 26,266 |
| 17 May 2024 | 93,300.00 | 94,000.00 | 92,600.00 | 93,300.00 | 93,300.00 | 36,263 |
| 16 May 2024 | 94,700.00 | 95,100.00 | 93,200.00 | 93,900.00 | 93,900.00 | 33,317 |
| 15 May 2024 | 94,800.00 | 95,100.00 | 93,500.00 | 94,400.00 | 94,400.00 | 43,830 |
| 14 May 2024 | 94,400.00 | 95,300.00 | 94,200.00 | 94,700.00 | 94,700.00 | 28,196 |
| 13 May 2024 | 93,600.00 | 94,500.00 | 93,600.00 | 94,100.00 | 94,100.00 | 21,512 |
| 10 May 2024 | 94,400.00 | 94,700.00 | 93,100.00 | 94,200.00 | 94,200.00 | 39,391 |
| 09 May 2024 | 93,700.00 | 95,400.00 | 93,300.00 | 94,600.00 | 94,600.00 | 27,784 |
| 08 May 2024 | 95,400.00 | 95,600.00 | 93,000.00 | 93,000.00 | 93,000.00 | 34,132 |
| 07 May 2024 | 96,000.00 | 96,600.00 | 94,500.00 | 95,100.00 | 95,100.00 | 31,930 |
| 02 May 2024 | 96,500.00 | 97,400.00 | 96,000.00 | 96,600.00 | 96,600.00 | 28,866 |
| 01 May 2024 | 95,900.00 | 96,500.00 | 95,500.00 | 96,100.00 | 96,100.00 | 18,204 |
| 30 Apr 2024 | 94,500.00 | 95,500.00 | 94,100.00 | 95,400.00 | 95,400.00 | 27,889 |
| 26 Apr 2024 | 94,000.00 | 94,800.00 | 93,800.00 | 94,500.00 | 94,500.00 | 19,745 |
| 25 Apr 2024 | 94,400.00 | 95,300.00 | 94,200.00 | 94,300.00 | 94,300.00 | 20,892 |
| 24 Apr 2024 | 95,200.00 | 95,600.00 | 94,100.00 | 94,300.00 | 94,300.00 | 14,698 |
| 23 Apr 2024 | 96,400.00 | 96,600.00 | 95,100.00 | 95,400.00 | 95,400.00 | 28,935 |
| 22 Apr 2024 | 93,300.00 | 96,200.00 | 93,100.00 | 96,000.00 | 96,000.00 | 27,385 |
| 19 Apr 2024 | 91,500.00 | 92,800.00 | 90,800.00 | 92,200.00 | 92,200.00 | 32,700 |
| 18 Apr 2024 | 94,500.00 | 95,800.00 | 92,000.00 | 92,400.00 | 92,400.00 | 32,789 |
| 17 Apr 2024 | 94,000.00 | 94,800.00 | 93,300.00 | 93,400.00 | 93,400.00 | 22,477 |
| 16 Apr 2024 | 93,500.00 | 94,000.00 | 92,800.00 | 93,800.00 | 93,800.00 | 27,067 |
| 15 Apr 2024 | 92,000.00 | 93,900.00 | 91,800.00 | 93,500.00 | 93,500.00 | 29,121 |
| 12 Apr 2024 | 94,200.00 | 94,200.00 | 91,500.00 | 92,100.00 | 92,100.00 | 31,871 |
| 11 Apr 2024 | 93,300.00 | 94,900.00 | 92,900.00 | 94,200.00 | 94,200.00 | 37,840 |
| 10 Apr 2024 | 95,100.00 | 95,800.00 | 93,600.00 | 93,900.00 | 93,900.00 | 26,616 |
| 09 Apr 2024 | 93,700.00 | 95,300.00 | 93,200.00 | 95,100.00 | 95,100.00 | 27,077 |
| 08 Apr 2024 | 91,000.00 | 93,300.00 | 90,800.00 | 93,100.00 | 93,100.00 | 27,976 |
| 05 Apr 2024 | 92,700.00 | 92,700.00 | 90,400.00 | 91,000.00 | 91,000.00 | 22,196 |
| 04 Apr 2024 | 92,000.00 | 92,600.00 | 91,600.00 | 92,200.00 | 92,200.00 | 22,163 |
| 03 Apr 2024 | 93,200.00 | 93,200.00 | 91,400.00 | 92,200.00 | 92,200.00 | 34,551 |
| 02 Apr 2024 | 94,500.00 | 94,700.00 | 92,400.00 | 93,200.00 | 93,200.00 | 24,650 |
| 01 Apr 2024 | 94,700.00 | 95,800.00 | 94,300.00 | 94,800.00 | 94,800.00 | 16,387 |
| 29 Mar 2024 | 95,100.00 | 95,100.00 | 93,800.00 | 94,600.00 | 94,600.00 | 10,759 |
| 28 Mar 2024 | 95,000.00 | 95,000.00 | 94,000.00 | 94,300.00 | 94,300.00 | 31,017 |
| 27 Mar 2024 | 95,800.00 | 96,400.00 | 94,900.00 | 95,000.00 | 95,000.00 | 31,695 |
| 26 Mar 2024 | 94,300.00 | 95,900.00 | 93,600.00 | 95,000.00 | 95,000.00 | 42,812 |
| 25 Mar 2024 | 94,700.00 | 95,200.00 | 94,000.00 | 94,300.00 | 94,300.00 | 28,148 |
| 22 Mar 2024 | 95,000.00 | 95,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 30,165 |
| 21 Mar 2024 | 93,800.00 | 94,700.00 | 92,500.00 | 94,400.00 | 94,400.00 | 34,923 |
| 19 Mar 2024 | 90,800.00 | 93,600.00 | 90,200.00 | 92,900.00 | 92,900.00 | 38,755 |
| 18 Mar 2024 | 90,900.00 | 91,000.00 | 89,500.00 | 90,100.00 | 90,100.00 | 30,758 |
| 15 Mar 2024 | 90,200.00 | 91,800.00 | 89,700.00 | 90,900.00 | 90,900.00 | 47,999 |
| 14 Mar 2024 | 88,000.00 | 89,600.00 | 88,000.00 | 89,600.00 | 89,600.00 | 27,437 |
| 13 Mar 2024 | 88,800.00 | 89,100.00 | 86,800.00 | 87,800.00 | 87,800.00 | 33,769 |
| 12 Mar 2024 | 89,600.00 | 90,000.00 | 88,400.00 | 88,800.00 | 88,800.00 | 38,660 |
| 11 Mar 2024 | 89,100.00 | 90,000.00 | 88,400.00 | 89,600.00 | 89,600.00 | 37,485 |
| 08 Mar 2024 | 88,500.00 | 89,200.00 | 88,200.00 | 88,800.00 | 88,800.00 | 42,814 |
| 07 Mar 2024 | 90,700.00 | 90,800.00 | 87,900.00 | 88,500.00 | 88,500.00 | 48,115 |
| 06 Mar 2024 | 89,500.00 | 90,500.00 | 88,700.00 | 90,400.00 | 90,400.00 | 42,973 |
| 05 Mar 2024 | 88,500.00 | 89,400.00 | 87,900.00 | 88,600.00 | 88,600.00 | 48,875 |
| 04 Mar 2024 | 88,300.00 | 89,700.00 | 87,500.00 | 87,600.00 | 87,600.00 | 33,037 |
| *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.