New Zealand markets closed

Japan Metropolitan Fund Investment Corporation (8953.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
95,600.00-400.00 (-0.42%)
At close: 03:15PM JST
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202396,200.0097,100.0095,500.0095,600.0095,600.0013,458
23 Mar 202397,200.0097,200.0095,800.0096,000.0096,000.0014,618
22 Mar 202395,200.0098,600.0095,200.0098,100.0098,100.0022,654
20 Mar 202397,500.0098,500.0095,000.0095,300.0095,300.0023,409
17 Mar 202399,400.00100,900.0097,900.0098,200.0098,200.0029,519
16 Mar 202398,500.00100,000.0097,600.0099,200.0099,200.0024,277
15 Mar 2023102,300.00102,600.0099,600.0099,700.0099,700.0021,673
14 Mar 2023101,300.00102,600.00100,400.00102,000.00102,000.0013,802
13 Mar 2023101,800.00102,000.00100,100.00101,600.00101,600.0012,168
10 Mar 2023101,500.00102,500.00101,500.00102,000.00102,000.0012,752
09 Mar 2023102,000.00102,500.00101,800.00102,500.00102,500.007,509
08 Mar 2023101,300.00101,900.00100,600.00101,500.00101,500.0012,594
07 Mar 2023101,900.00102,600.00101,600.00101,700.00101,700.006,697
06 Mar 2023102,400.00102,900.00101,800.00101,900.00101,900.0012,074
03 Mar 2023102,200.00103,300.00102,000.00102,600.00102,600.0018,540
02 Mar 2023102,000.00102,200.00101,500.00101,800.00101,800.0011,985
01 Mar 2023102,400.00102,600.00101,000.00101,400.00101,400.0025,135
28 Feb 2023101,400.00102,500.00101,300.00102,300.00102,300.0024,895
27 Feb 2023101,800.00102,300.00101,100.00101,800.00101,800.0015,376
27 Feb 20232280 Dividend
24 Feb 2023102,100.00104,300.00102,100.00104,000.00101,720.0034,210
22 Feb 2023102,500.00103,500.00102,500.00103,000.00100,741.9219,153
21 Feb 2023103,000.00103,400.00102,300.00102,500.00100,252.8812,838
20 Feb 2023102,000.00103,300.00102,000.00103,100.00100,839.739,240
17 Feb 2023102,500.00103,000.00101,500.00102,400.00100,155.0813,746
16 Feb 2023103,000.00103,300.00102,400.00102,900.00100,644.127,548
15 Feb 2023102,000.00103,100.00101,800.00102,700.00100,448.5017,235
14 Feb 2023102,100.00102,800.00101,600.00102,800.00100,546.319,942
13 Feb 2023101,400.00102,200.00101,100.00101,800.0099,568.238,478
10 Feb 2023101,700.00102,100.00101,100.00102,000.0099,763.8415,092
09 Feb 2023101,400.00102,100.00101,400.00101,700.0099,470.4216,362
08 Feb 2023101,100.00102,000.00101,000.00101,600.0099,372.6212,793
07 Feb 2023102,000.00102,300.00101,200.00101,600.0099,372.6214,121
06 Feb 2023101,800.00102,200.00100,900.00102,000.0099,763.849,842
03 Feb 2023101,000.00101,200.0099,700.00100,700.0098,492.349,879
02 Feb 2023102,100.00102,100.00100,000.00100,700.0098,492.3410,847
01 Feb 2023101,000.00102,100.00100,800.00101,000.0098,785.7715,120
31 Jan 2023103,000.00103,100.0099,300.00100,300.0098,101.1237,016
30 Jan 2023102,400.00103,200.00102,100.00103,200.00100,937.5410,155
27 Jan 2023101,300.00102,800.00100,900.00102,700.00100,448.5015,465
26 Jan 2023100,400.00101,200.0099,700.00101,000.0098,785.7711,598
25 Jan 2023101,100.00101,500.00100,000.00100,100.0097,905.5011,530
24 Jan 202399,300.00100,700.0099,300.00100,600.0098,394.5411,116
23 Jan 202399,400.00100,300.0098,700.0099,000.0096,829.6212,312
20 Jan 202396,600.0098,900.0096,600.0098,800.0096,634.0020,043
19 Jan 202399,800.0099,900.0097,400.0097,700.0095,558.1221,874
18 Jan 2023100,000.00103,200.0098,500.00100,800.0098,590.1620,975
17 Jan 202399,900.00100,500.0097,600.0098,800.0096,634.0020,857
16 Jan 2023101,200.00102,100.00100,000.00100,100.0097,905.5015,969
13 Jan 2023102,500.00103,200.00101,300.00101,300.0099,079.2018,477
12 Jan 2023102,400.00103,000.00101,900.00102,400.00100,155.0810,913
11 Jan 2023103,700.00104,000.00102,900.00103,300.00101,035.3410,801
10 Jan 2023102,900.00104,000.00102,400.00103,700.00101,426.5813,405
06 Jan 2023102,600.00103,800.00102,100.00102,800.00100,546.3116,056
05 Jan 2023104,200.00104,600.00102,100.00103,400.00101,133.1619,462
04 Jan 2023104,400.00105,200.00104,000.00104,200.00101,915.629,420
30 Dec 2022105,000.00105,900.00104,700.00104,700.00102,404.668,233
29 Dec 2022105,500.00105,900.00104,400.00104,800.00102,502.469,049
28 Dec 2022103,700.00105,600.00103,700.00105,600.00103,284.9212,307
27 Dec 2022104,000.00104,600.00103,300.00104,200.00101,915.627,597
26 Dec 2022103,400.00104,300.00102,400.00103,700.00101,426.5810,504
23 Dec 2022104,600.00104,600.00102,300.00102,900.00100,644.1212,529
22 Dec 2022103,000.00104,700.00102,700.00104,500.00102,209.0414,752
21 Dec 2022100,700.00104,200.00100,400.00102,900.00100,644.1224,717
20 Dec 2022106,600.00106,600.0099,000.00100,300.0098,101.1231,747
19 Dec 2022106,700.00107,000.00106,000.00106,200.00103,871.777,422
16 Dec 2022105,600.00108,200.00105,600.00108,000.00105,632.3125,543
15 Dec 2022105,500.00106,300.00105,300.00106,100.00103,773.9613,095
14 Dec 2022104,900.00106,100.00104,700.00105,700.00103,382.7316,001
13 Dec 2022104,300.00105,300.00104,100.00105,100.00102,795.8813,335
12 Dec 2022105,300.00105,700.00103,800.00104,300.00102,013.4212,163
09 Dec 2022105,600.00105,900.00105,100.00105,900.00103,578.3416,448
08 Dec 2022105,300.00105,600.00104,600.00105,000.00102,698.0817,835
07 Dec 2022105,500.00106,000.00105,000.00105,400.00103,089.3118,299
06 Dec 2022104,700.00105,700.00104,400.00105,300.00102,991.5011,301
05 Dec 2022105,000.00105,400.00104,400.00105,100.00102,795.889,634
02 Dec 2022107,100.00107,100.00104,700.00104,700.00102,404.6617,720
01 Dec 2022110,300.00110,400.00105,600.00106,100.00103,773.9623,102
30 Nov 2022109,400.00110,200.00108,400.00110,100.00107,686.2734,233
29 Nov 2022107,000.00108,900.00106,900.00108,900.00106,512.5816,128
28 Nov 2022107,400.00108,000.00106,300.00106,600.00104,263.0031,539
25 Nov 2022107,200.00108,000.00106,800.00106,900.00104,556.4216,122
24 Nov 2022106,700.00107,700.00106,500.00106,900.00104,556.4219,661
22 Nov 2022108,600.00109,000.00106,900.00107,100.00104,752.0410,159
21 Nov 2022108,100.00109,400.00107,800.00108,400.00106,023.5411,911
18 Nov 2022107,900.00108,400.00106,900.00108,100.00105,730.128,752
17 Nov 2022106,000.00107,900.00106,000.00107,400.00105,045.469,516
16 Nov 2022105,100.00106,500.00105,100.00105,900.00103,578.3410,502
15 Nov 2022105,600.00106,500.00104,700.00105,300.00102,991.5017,644
14 Nov 2022108,600.00108,800.00105,500.00105,900.00103,578.3420,946
11 Nov 2022112,000.00112,500.00107,900.00108,600.00106,219.1616,454
10 Nov 2022107,600.00108,300.00107,200.00107,800.00105,436.7010,121
09 Nov 2022107,400.00108,100.00107,300.00107,800.00105,436.7010,524
08 Nov 2022107,000.00108,200.00106,900.00108,000.00105,632.3112,675
07 Nov 2022108,200.00109,300.00107,000.00107,000.00104,654.2315,214
04 Nov 2022107,800.00110,500.00107,400.00108,800.00106,414.7722,874
02 Nov 2022111,900.00111,900.00108,700.00109,100.00106,708.2019,452
01 Nov 2022109,900.00111,400.00108,500.00111,300.00108,859.9626,925
31 Oct 2022109,900.00110,300.00108,700.00109,500.00107,099.4227,587
28 Oct 2022108,000.00109,400.00107,700.00109,400.00107,001.6226,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...