Japan Metropolitan Fund Investment Corporation (8953.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:26AM JST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 99,500.00 | 100,500.00 | 99,100.00 | 99,800.00 | 99,800.00 | 12,671 |
| 06 Sept 2024 | 99,000.00 | 99,900.00 | 98,300.00 | 99,600.00 | 99,600.00 | 33,319 |
| 05 Sept 2024 | 95,300.00 | 99,400.00 | 95,200.00 | 98,600.00 | 98,600.00 | 45,159 |
| 04 Sept 2024 | 94,200.00 | 95,700.00 | 94,100.00 | 94,900.00 | 94,900.00 | 30,605 |
| 03 Sept 2024 | 94,200.00 | 94,600.00 | 93,600.00 | 94,400.00 | 94,400.00 | 13,271 |
| 02 Sept 2024 | 92,300.00 | 94,500.00 | 92,300.00 | 94,000.00 | 94,000.00 | 27,127 |
| 30 Aug 2024 | 92,000.00 | 92,400.00 | 91,200.00 | 92,400.00 | 92,400.00 | 23,998 |
| 29 Aug 2024 | 93,600.00 | 94,500.00 | 92,100.00 | 92,500.00 | 92,500.00 | 24,363 |
| 29 Aug 2024 | 2300 Dividend | |||||
| 28 Aug 2024 | 95,500.00 | 96,400.00 | 95,300.00 | 95,800.00 | 93,500.00 | 40,828 |
| 27 Aug 2024 | 93,700.00 | 95,400.00 | 93,200.00 | 95,300.00 | 93,012.01 | 15,378 |
| 26 Aug 2024 | 93,000.00 | 93,500.00 | 92,600.00 | 93,500.00 | 91,255.22 | 15,333 |
| 23 Aug 2024 | 92,700.00 | 93,100.00 | 91,900.00 | 92,400.00 | 90,181.63 | 12,721 |
| 22 Aug 2024 | 92,100.00 | 92,600.00 | 91,000.00 | 92,600.00 | 90,376.83 | 18,733 |
| 21 Aug 2024 | 92,700.00 | 92,900.00 | 91,700.00 | 91,800.00 | 89,596.03 | 13,454 |
| 20 Aug 2024 | 92,300.00 | 92,700.00 | 92,000.00 | 92,700.00 | 90,474.43 | 15,906 |
| 19 Aug 2024 | 92,100.00 | 92,300.00 | 91,200.00 | 92,000.00 | 89,791.23 | 16,093 |
| 16 Aug 2024 | 92,400.00 | 92,900.00 | 92,000.00 | 92,500.00 | 90,279.23 | 18,234 |
| 15 Aug 2024 | 91,600.00 | 92,300.00 | 90,800.00 | 92,300.00 | 90,084.03 | 18,692 |
| 14 Aug 2024 | 91,700.00 | 92,200.00 | 91,000.00 | 92,200.00 | 89,986.43 | 23,693 |
| 13 Aug 2024 | 90,600.00 | 92,400.00 | 90,600.00 | 91,800.00 | 89,596.03 | 22,497 |
| 09 Aug 2024 | 91,800.00 | 92,400.00 | 90,100.00 | 90,100.00 | 87,936.85 | 26,521 |
| 08 Aug 2024 | 91,400.00 | 92,900.00 | 91,100.00 | 91,600.00 | 89,400.84 | 23,926 |
| 07 Aug 2024 | 88,800.00 | 93,000.00 | 88,600.00 | 91,600.00 | 89,400.84 | 31,671 |
| 06 Aug 2024 | 88,900.00 | 92,700.00 | 88,300.00 | 90,100.00 | 87,936.85 | 43,459 |
| 05 Aug 2024 | 86,800.00 | 90,300.00 | 86,800.00 | 87,400.00 | 85,301.67 | 45,179 |
| 02 Aug 2024 | 92,400.00 | 92,500.00 | 90,900.00 | 91,300.00 | 89,108.04 | 28,141 |
| 01 Aug 2024 | 93,100.00 | 93,400.00 | 90,600.00 | 92,600.00 | 90,376.83 | 35,418 |
| 31 Jul 2024 | 92,200.00 | 94,600.00 | 92,200.00 | 93,600.00 | 91,352.82 | 30,424 |
| 30 Jul 2024 | 90,400.00 | 92,600.00 | 90,100.00 | 91,800.00 | 89,596.03 | 71,424 |
| 29 Jul 2024 | 89,600.00 | 90,000.00 | 88,700.00 | 90,000.00 | 87,839.25 | 19,780 |
| 26 Jul 2024 | 89,500.00 | 89,700.00 | 89,100.00 | 89,500.00 | 87,351.26 | 15,134 |
| 25 Jul 2024 | 88,600.00 | 89,400.00 | 88,500.00 | 89,100.00 | 86,960.86 | 15,885 |
| 24 Jul 2024 | 89,100.00 | 89,600.00 | 88,300.00 | 88,800.00 | 86,668.06 | 20,604 |
| 23 Jul 2024 | 89,800.00 | 90,000.00 | 89,100.00 | 89,600.00 | 87,448.85 | 13,013 |
| 22 Jul 2024 | 90,200.00 | 90,200.00 | 88,900.00 | 89,700.00 | 87,546.45 | 18,651 |
| 19 Jul 2024 | 90,600.00 | 90,700.00 | 89,400.00 | 89,900.00 | 87,741.65 | 13,291 |
| 18 Jul 2024 | 91,400.00 | 91,700.00 | 90,500.00 | 90,600.00 | 88,424.84 | 18,311 |
| 17 Jul 2024 | 91,600.00 | 91,900.00 | 91,000.00 | 91,600.00 | 89,400.84 | 11,634 |
| 16 Jul 2024 | 90,300.00 | 91,200.00 | 90,200.00 | 91,100.00 | 88,912.84 | 11,084 |
| 12 Jul 2024 | 90,200.00 | 91,100.00 | 90,000.00 | 90,300.00 | 88,132.05 | 23,638 |
| 11 Jul 2024 | 90,400.00 | 90,500.00 | 89,900.00 | 90,200.00 | 88,034.45 | 12,459 |
| 10 Jul 2024 | 90,200.00 | 91,300.00 | 89,900.00 | 89,900.00 | 87,741.65 | 12,460 |
| 09 Jul 2024 | 90,200.00 | 90,500.00 | 89,400.00 | 90,100.00 | 87,936.85 | 8,728 |
| 08 Jul 2024 | 90,600.00 | 91,200.00 | 90,100.00 | 90,400.00 | 88,229.65 | 11,939 |
| 05 Jul 2024 | 90,200.00 | 90,900.00 | 89,900.00 | 90,600.00 | 88,424.84 | 11,207 |
| 04 Jul 2024 | 90,300.00 | 90,900.00 | 89,900.00 | 90,900.00 | 88,717.64 | 8,996 |
| 03 Jul 2024 | 89,200.00 | 90,600.00 | 88,800.00 | 89,900.00 | 87,741.65 | 17,988 |
| 02 Jul 2024 | 90,000.00 | 90,000.00 | 88,500.00 | 89,600.00 | 87,448.85 | 21,565 |
| 01 Jul 2024 | 91,300.00 | 91,400.00 | 89,200.00 | 89,500.00 | 87,351.26 | 23,302 |
| 28 Jun 2024 | 92,300.00 | 92,300.00 | 89,800.00 | 90,500.00 | 88,327.24 | 16,379 |
| 27 Jun 2024 | 91,200.00 | 91,500.00 | 90,500.00 | 91,300.00 | 89,108.04 | 18,857 |
| 26 Jun 2024 | 92,000.00 | 92,300.00 | 91,500.00 | 92,100.00 | 89,888.84 | 11,284 |
| 25 Jun 2024 | 90,900.00 | 91,900.00 | 90,900.00 | 91,800.00 | 89,596.03 | 10,392 |
| 24 Jun 2024 | 90,900.00 | 91,100.00 | 90,200.00 | 90,500.00 | 88,327.24 | 10,492 |
| 21 Jun 2024 | 90,800.00 | 91,300.00 | 90,400.00 | 91,300.00 | 89,108.04 | 36,274 |
| 20 Jun 2024 | 90,800.00 | 91,600.00 | 90,200.00 | 90,700.00 | 88,522.45 | 9,096 |
| 19 Jun 2024 | 90,000.00 | 91,000.00 | 89,800.00 | 90,800.00 | 88,620.05 | 10,514 |
| 18 Jun 2024 | 90,000.00 | 90,500.00 | 89,700.00 | 90,200.00 | 88,034.45 | 10,118 |
| 17 Jun 2024 | 90,600.00 | 90,700.00 | 89,800.00 | 89,800.00 | 87,644.05 | 9,440 |
| 14 Jun 2024 | 89,900.00 | 90,900.00 | 89,500.00 | 90,400.00 | 88,229.65 | 18,883 |
| 13 Jun 2024 | 90,200.00 | 90,200.00 | 89,300.00 | 89,700.00 | 87,546.45 | 18,738 |
| 12 Jun 2024 | 89,700.00 | 89,900.00 | 89,200.00 | 89,900.00 | 87,741.65 | 23,028 |
| 11 Jun 2024 | 90,500.00 | 90,800.00 | 89,700.00 | 89,800.00 | 87,644.05 | 18,430 |
| 10 Jun 2024 | 89,100.00 | 90,500.00 | 88,600.00 | 90,400.00 | 88,229.65 | 27,464 |
| 07 Jun 2024 | 91,100.00 | 91,100.00 | 89,200.00 | 89,500.00 | 87,351.26 | 28,788 |
| 06 Jun 2024 | 91,000.00 | 91,100.00 | 89,500.00 | 90,700.00 | 88,522.45 | 39,427 |
| 05 Jun 2024 | 92,100.00 | 92,600.00 | 90,500.00 | 91,100.00 | 88,912.84 | 55,065 |
| 04 Jun 2024 | 92,100.00 | 93,100.00 | 91,400.00 | 92,300.00 | 90,084.03 | 29,251 |
| 03 Jun 2024 | 93,300.00 | 94,300.00 | 92,000.00 | 92,000.00 | 89,791.23 | 30,947 |
| 31 May 2024 | 89,100.00 | 93,100.00 | 89,100.00 | 92,500.00 | 90,279.23 | 491,538 |
| 30 May 2024 | 92,000.00 | 92,000.00 | 89,800.00 | 90,600.00 | 88,424.84 | 55,694 |
| 29 May 2024 | 94,000.00 | 94,200.00 | 91,000.00 | 91,700.00 | 89,498.44 | 69,501 |
| 28 May 2024 | 93,100.00 | 94,600.00 | 92,600.00 | 94,500.00 | 92,231.21 | 38,064 |
| 27 May 2024 | 92,900.00 | 93,100.00 | 91,200.00 | 92,900.00 | 90,669.63 | 31,140 |
| 24 May 2024 | 92,500.00 | 93,100.00 | 92,000.00 | 92,700.00 | 90,474.43 | 25,089 |
| 23 May 2024 | 92,600.00 | 93,100.00 | 91,600.00 | 93,100.00 | 90,864.82 | 36,217 |
| 22 May 2024 | 93,900.00 | 93,900.00 | 92,400.00 | 93,300.00 | 91,060.02 | 25,745 |
| 21 May 2024 | 93,900.00 | 94,100.00 | 93,000.00 | 93,700.00 | 91,450.42 | 22,562 |
| 20 May 2024 | 92,900.00 | 94,200.00 | 92,900.00 | 93,900.00 | 91,645.62 | 26,266 |
| 17 May 2024 | 93,300.00 | 94,000.00 | 92,600.00 | 93,300.00 | 91,060.02 | 36,263 |
| 16 May 2024 | 94,700.00 | 95,100.00 | 93,200.00 | 93,900.00 | 91,645.62 | 33,317 |
| 15 May 2024 | 94,800.00 | 95,100.00 | 93,500.00 | 94,400.00 | 92,133.62 | 43,830 |
| 14 May 2024 | 94,400.00 | 95,300.00 | 94,200.00 | 94,700.00 | 92,426.41 | 28,196 |
| 13 May 2024 | 93,600.00 | 94,500.00 | 93,600.00 | 94,100.00 | 91,840.81 | 21,512 |
| 10 May 2024 | 94,400.00 | 94,700.00 | 93,100.00 | 94,200.00 | 91,938.41 | 39,391 |
| 09 May 2024 | 93,700.00 | 95,400.00 | 93,300.00 | 94,600.00 | 92,328.81 | 27,784 |
| 08 May 2024 | 95,400.00 | 95,600.00 | 93,000.00 | 93,000.00 | 90,767.23 | 34,132 |
| 07 May 2024 | 96,000.00 | 96,600.00 | 94,500.00 | 95,100.00 | 92,816.80 | 31,930 |
| 02 May 2024 | 96,500.00 | 97,400.00 | 96,000.00 | 96,600.00 | 94,280.80 | 28,866 |
| 01 May 2024 | 95,900.00 | 96,500.00 | 95,500.00 | 96,100.00 | 93,792.80 | 18,204 |
| 30 Apr 2024 | 94,500.00 | 95,500.00 | 94,100.00 | 95,400.00 | 93,109.60 | 27,889 |
| 26 Apr 2024 | 94,000.00 | 94,800.00 | 93,800.00 | 94,500.00 | 92,231.21 | 19,745 |
| 25 Apr 2024 | 94,400.00 | 95,300.00 | 94,200.00 | 94,300.00 | 92,036.02 | 20,892 |
| 24 Apr 2024 | 95,200.00 | 95,600.00 | 94,100.00 | 94,300.00 | 92,036.02 | 14,698 |
| 23 Apr 2024 | 96,400.00 | 96,600.00 | 95,100.00 | 95,400.00 | 93,109.60 | 28,935 |
| 22 Apr 2024 | 93,300.00 | 96,200.00 | 93,100.00 | 96,000.00 | 93,695.20 | 27,385 |
| 19 Apr 2024 | 91,500.00 | 92,800.00 | 90,800.00 | 92,200.00 | 89,986.43 | 32,700 |
| 18 Apr 2024 | 94,500.00 | 95,800.00 | 92,000.00 | 92,400.00 | 90,181.63 | 32,789 |
| 17 Apr 2024 | 94,000.00 | 94,800.00 | 93,300.00 | 93,400.00 | 91,157.63 | 22,477 |
| *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.