Japan Metropolitan Fund Investment Corporation (8953.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:05AM JST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 97,900.00 | 97,900.00 | 96,800.00 | 96,800.00 | 96,800.00 | 1,978 |
| 01 Dec 2023 | 98,100.00 | 98,400.00 | 96,600.00 | 96,900.00 | 96,900.00 | 16,375 |
| 30 Nov 2023 | 96,500.00 | 98,700.00 | 96,200.00 | 98,500.00 | 98,500.00 | 42,405 |
| 29 Nov 2023 | 96,700.00 | 97,500.00 | 96,700.00 | 97,000.00 | 97,000.00 | 10,026 |
| 28 Nov 2023 | 97,900.00 | 98,200.00 | 96,600.00 | 96,800.00 | 96,800.00 | 13,975 |
| 27 Nov 2023 | 97,900.00 | 98,500.00 | 97,200.00 | 97,800.00 | 97,800.00 | 11,163 |
| 24 Nov 2023 | 98,700.00 | 99,000.00 | 98,100.00 | 98,100.00 | 98,100.00 | 6,944 |
| 22 Nov 2023 | 98,300.00 | 98,800.00 | 97,700.00 | 98,500.00 | 98,500.00 | 8,605 |
| 21 Nov 2023 | 99,500.00 | 99,800.00 | 98,300.00 | 98,400.00 | 98,400.00 | 13,458 |
| 20 Nov 2023 | 99,600.00 | 100,200.00 | 98,600.00 | 99,300.00 | 99,300.00 | 18,610 |
| 17 Nov 2023 | 100,200.00 | 100,400.00 | 98,900.00 | 99,400.00 | 99,400.00 | 16,773 |
| 16 Nov 2023 | 99,800.00 | 101,000.00 | 99,600.00 | 100,300.00 | 100,300.00 | 16,443 |
| 15 Nov 2023 | 99,400.00 | 99,800.00 | 99,000.00 | 99,600.00 | 99,600.00 | 16,859 |
| 14 Nov 2023 | 97,800.00 | 99,000.00 | 97,400.00 | 98,600.00 | 98,600.00 | 12,670 |
| 13 Nov 2023 | 98,200.00 | 98,500.00 | 97,700.00 | 97,800.00 | 97,800.00 | 8,786 |
| 10 Nov 2023 | 97,200.00 | 98,100.00 | 96,900.00 | 98,000.00 | 98,000.00 | 13,717 |
| 09 Nov 2023 | 97,600.00 | 97,600.00 | 96,400.00 | 96,800.00 | 96,800.00 | 13,607 |
| 08 Nov 2023 | 97,600.00 | 97,800.00 | 96,600.00 | 97,500.00 | 97,500.00 | 12,006 |
| 07 Nov 2023 | 97,600.00 | 98,400.00 | 96,700.00 | 98,200.00 | 98,200.00 | 29,082 |
| 06 Nov 2023 | 100,100.00 | 100,100.00 | 97,300.00 | 97,300.00 | 97,300.00 | 26,889 |
| 02 Nov 2023 | 100,000.00 | 100,000.00 | 98,700.00 | 99,100.00 | 99,100.00 | 14,472 |
| 01 Nov 2023 | 98,800.00 | 100,000.00 | 98,500.00 | 99,100.00 | 99,100.00 | 17,927 |
| 31 Oct 2023 | 97,100.00 | 98,000.00 | 96,300.00 | 97,500.00 | 97,500.00 | 16,551 |
| 30 Oct 2023 | 97,300.00 | 97,600.00 | 96,000.00 | 96,500.00 | 96,500.00 | 13,033 |
| 27 Oct 2023 | 97,800.00 | 99,200.00 | 97,500.00 | 98,700.00 | 98,700.00 | 20,011 |
| 26 Oct 2023 | 97,300.00 | 97,600.00 | 96,500.00 | 97,200.00 | 97,200.00 | 13,162 |
| 25 Oct 2023 | 96,600.00 | 98,100.00 | 96,100.00 | 98,000.00 | 98,000.00 | 15,134 |
| 24 Oct 2023 | 98,400.00 | 99,000.00 | 95,800.00 | 96,000.00 | 96,000.00 | 27,246 |
| 23 Oct 2023 | 99,700.00 | 101,300.00 | 98,200.00 | 98,500.00 | 98,500.00 | 28,696 |
| 20 Oct 2023 | 97,000.00 | 99,900.00 | 96,600.00 | 99,300.00 | 99,300.00 | 24,839 |
| 19 Oct 2023 | 96,000.00 | 97,500.00 | 95,500.00 | 96,600.00 | 96,600.00 | 19,295 |
| 18 Oct 2023 | 95,000.00 | 96,200.00 | 95,000.00 | 95,300.00 | 95,300.00 | 15,064 |
| 17 Oct 2023 | 94,400.00 | 95,700.00 | 94,100.00 | 95,200.00 | 95,200.00 | 17,949 |
| 16 Oct 2023 | 95,600.00 | 95,900.00 | 93,900.00 | 94,000.00 | 94,000.00 | 17,977 |
| 13 Oct 2023 | 95,900.00 | 96,700.00 | 95,100.00 | 95,600.00 | 95,600.00 | 20,461 |
| 12 Oct 2023 | 96,800.00 | 97,400.00 | 96,100.00 | 96,400.00 | 96,400.00 | 13,885 |
| 11 Oct 2023 | 95,900.00 | 97,300.00 | 95,700.00 | 96,600.00 | 96,600.00 | 13,348 |
| 10 Oct 2023 | 95,400.00 | 96,300.00 | 94,900.00 | 95,900.00 | 95,900.00 | 15,049 |
| 06 Oct 2023 | 95,100.00 | 95,300.00 | 94,200.00 | 94,500.00 | 94,500.00 | 13,646 |
| 05 Oct 2023 | 94,500.00 | 95,400.00 | 94,200.00 | 94,900.00 | 94,900.00 | 19,856 |
| 04 Oct 2023 | 94,500.00 | 95,000.00 | 93,200.00 | 93,600.00 | 93,600.00 | 20,482 |
| 03 Oct 2023 | 97,100.00 | 97,100.00 | 94,800.00 | 95,100.00 | 95,100.00 | 12,798 |
| 02 Oct 2023 | 97,500.00 | 97,600.00 | 96,500.00 | 96,500.00 | 96,500.00 | 11,613 |
| 29 Sept 2023 | 96,900.00 | 97,600.00 | 96,600.00 | 97,000.00 | 97,000.00 | 22,039 |
| 28 Sept 2023 | 98,700.00 | 98,700.00 | 96,500.00 | 96,600.00 | 96,600.00 | 20,873 |
| 27 Sept 2023 | 97,800.00 | 98,400.00 | 97,500.00 | 98,100.00 | 98,100.00 | 13,650 |
| 26 Sept 2023 | 97,800.00 | 98,100.00 | 97,300.00 | 97,700.00 | 97,700.00 | 15,508 |
| 25 Sept 2023 | 97,100.00 | 98,300.00 | 97,000.00 | 97,500.00 | 97,500.00 | 17,605 |
| 22 Sept 2023 | 96,500.00 | 97,300.00 | 96,100.00 | 96,700.00 | 96,700.00 | 11,498 |
| 21 Sept 2023 | 97,000.00 | 97,100.00 | 96,300.00 | 96,900.00 | 96,900.00 | 11,186 |
| 20 Sept 2023 | 96,500.00 | 97,200.00 | 96,500.00 | 96,600.00 | 96,600.00 | 12,066 |
| 19 Sept 2023 | 96,600.00 | 97,200.00 | 96,000.00 | 96,500.00 | 96,500.00 | 13,700 |
| 15 Sept 2023 | 97,300.00 | 97,400.00 | 96,100.00 | 96,900.00 | 96,900.00 | 27,539 |
| 14 Sept 2023 | 96,900.00 | 97,600.00 | 96,600.00 | 97,200.00 | 97,200.00 | 12,463 |
| 13 Sept 2023 | 97,300.00 | 98,200.00 | 96,200.00 | 96,400.00 | 96,400.00 | 11,343 |
| 12 Sept 2023 | 97,300.00 | 97,500.00 | 96,500.00 | 97,200.00 | 97,200.00 | 7,056 |
| 11 Sept 2023 | 98,700.00 | 98,900.00 | 96,800.00 | 97,400.00 | 97,400.00 | 10,241 |
| 08 Sept 2023 | 99,000.00 | 99,400.00 | 98,300.00 | 98,700.00 | 98,700.00 | 22,068 |
| 07 Sept 2023 | 100,200.00 | 100,400.00 | 99,100.00 | 99,400.00 | 99,400.00 | 8,321 |
| 06 Sept 2023 | 100,200.00 | 100,800.00 | 99,500.00 | 100,000.00 | 100,000.00 | 14,043 |
| 05 Sept 2023 | 99,400.00 | 100,000.00 | 98,600.00 | 100,000.00 | 100,000.00 | 11,655 |
| 04 Sept 2023 | 99,000.00 | 99,700.00 | 98,100.00 | 99,600.00 | 99,600.00 | 12,550 |
| 01 Sept 2023 | 97,500.00 | 98,200.00 | 97,100.00 | 98,100.00 | 98,100.00 | 12,723 |
| 31 Aug 2023 | 98,200.00 | 98,500.00 | 97,500.00 | 97,800.00 | 97,800.00 | 26,350 |
| 30 Aug 2023 | 97,300.00 | 98,000.00 | 96,900.00 | 98,000.00 | 98,000.00 | 16,029 |
| 30 Aug 2023 | 2250 Dividend | |||||
| 29 Aug 2023 | 98,500.00 | 99,600.00 | 98,500.00 | 99,300.00 | 97,050.00 | 32,361 |
| 28 Aug 2023 | 99,000.00 | 99,000.00 | 98,400.00 | 98,500.00 | 96,268.13 | 10,238 |
| 25 Aug 2023 | 97,400.00 | 99,100.00 | 97,100.00 | 98,900.00 | 96,659.06 | 13,502 |
| 24 Aug 2023 | 97,400.00 | 97,800.00 | 97,300.00 | 97,600.00 | 95,388.52 | 5,937 |
| 23 Aug 2023 | 96,100.00 | 97,500.00 | 96,100.00 | 97,100.00 | 94,899.85 | 10,895 |
| 22 Aug 2023 | 96,300.00 | 96,900.00 | 96,200.00 | 96,500.00 | 94,313.45 | 14,280 |
| 21 Aug 2023 | 97,700.00 | 98,000.00 | 96,300.00 | 96,300.00 | 94,117.98 | 13,371 |
| 18 Aug 2023 | 97,700.00 | 98,300.00 | 97,200.00 | 97,700.00 | 95,486.26 | 13,620 |
| 17 Aug 2023 | 97,800.00 | 98,300.00 | 97,200.00 | 97,900.00 | 95,681.73 | 11,614 |
| 16 Aug 2023 | 98,900.00 | 99,100.00 | 97,700.00 | 98,100.00 | 95,877.20 | 14,302 |
| 15 Aug 2023 | 100,200.00 | 100,500.00 | 98,400.00 | 98,500.00 | 96,268.13 | 15,866 |
| 14 Aug 2023 | 100,200.00 | 100,900.00 | 99,600.00 | 99,600.00 | 97,343.20 | 11,630 |
| 10 Aug 2023 | 99,200.00 | 100,500.00 | 98,900.00 | 100,300.00 | 98,027.34 | 12,268 |
| 09 Aug 2023 | 98,900.00 | 99,400.00 | 98,300.00 | 99,100.00 | 96,854.53 | 14,073 |
| 08 Aug 2023 | 98,800.00 | 99,500.00 | 98,400.00 | 98,900.00 | 96,659.06 | 11,638 |
| 07 Aug 2023 | 96,900.00 | 98,500.00 | 96,900.00 | 98,300.00 | 96,072.66 | 19,139 |
| 04 Aug 2023 | 96,000.00 | 96,900.00 | 95,800.00 | 96,400.00 | 94,215.71 | 19,820 |
| 03 Aug 2023 | 95,800.00 | 96,800.00 | 95,800.00 | 96,500.00 | 94,313.45 | 12,962 |
| 02 Aug 2023 | 95,800.00 | 96,300.00 | 95,600.00 | 96,000.00 | 93,824.77 | 16,199 |
| 01 Aug 2023 | 97,900.00 | 98,000.00 | 95,300.00 | 96,000.00 | 93,824.77 | 30,671 |
| 31 Jul 2023 | 96,700.00 | 98,000.00 | 96,100.00 | 97,500.00 | 95,290.79 | 28,751 |
| 28 Jul 2023 | 95,700.00 | 96,300.00 | 94,600.00 | 96,200.00 | 94,020.24 | 114,575 |
| 27 Jul 2023 | 96,300.00 | 97,400.00 | 96,200.00 | 96,300.00 | 94,117.98 | 32,636 |
| 26 Jul 2023 | 95,100.00 | 96,200.00 | 94,700.00 | 95,900.00 | 93,727.04 | 26,426 |
| 25 Jul 2023 | 95,900.00 | 96,100.00 | 94,800.00 | 95,000.00 | 92,847.44 | 15,386 |
| 24 Jul 2023 | 95,200.00 | 96,300.00 | 95,200.00 | 96,300.00 | 94,117.98 | 15,653 |
| 21 Jul 2023 | 96,000.00 | 96,200.00 | 95,000.00 | 95,200.00 | 93,042.91 | 16,558 |
| 20 Jul 2023 | 96,200.00 | 96,700.00 | 95,900.00 | 96,300.00 | 94,117.98 | 16,911 |
| 19 Jul 2023 | 95,900.00 | 96,300.00 | 95,500.00 | 96,200.00 | 94,020.24 | 17,456 |
| 18 Jul 2023 | 97,400.00 | 97,700.00 | 95,400.00 | 95,900.00 | 93,727.04 | 21,863 |
| 14 Jul 2023 | 97,200.00 | 97,900.00 | 97,100.00 | 97,600.00 | 95,388.52 | 18,702 |
| 13 Jul 2023 | 96,400.00 | 97,300.00 | 96,400.00 | 97,200.00 | 94,997.59 | 17,235 |
| 12 Jul 2023 | 97,200.00 | 97,400.00 | 96,500.00 | 96,700.00 | 94,508.91 | 15,184 |
| 11 Jul 2023 | 96,500.00 | 97,700.00 | 96,400.00 | 97,400.00 | 95,193.05 | 15,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.