Japan Metropolitan Fund Investment Corporation (8953.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 96,200.00 | 97,100.00 | 95,500.00 | 95,600.00 | 95,600.00 | 13,458 |
| 23 Mar 2023 | 97,200.00 | 97,200.00 | 95,800.00 | 96,000.00 | 96,000.00 | 14,618 |
| 22 Mar 2023 | 95,200.00 | 98,600.00 | 95,200.00 | 98,100.00 | 98,100.00 | 22,654 |
| 20 Mar 2023 | 97,500.00 | 98,500.00 | 95,000.00 | 95,300.00 | 95,300.00 | 23,409 |
| 17 Mar 2023 | 99,400.00 | 100,900.00 | 97,900.00 | 98,200.00 | 98,200.00 | 29,519 |
| 16 Mar 2023 | 98,500.00 | 100,000.00 | 97,600.00 | 99,200.00 | 99,200.00 | 24,277 |
| 15 Mar 2023 | 102,300.00 | 102,600.00 | 99,600.00 | 99,700.00 | 99,700.00 | 21,673 |
| 14 Mar 2023 | 101,300.00 | 102,600.00 | 100,400.00 | 102,000.00 | 102,000.00 | 13,802 |
| 13 Mar 2023 | 101,800.00 | 102,000.00 | 100,100.00 | 101,600.00 | 101,600.00 | 12,168 |
| 10 Mar 2023 | 101,500.00 | 102,500.00 | 101,500.00 | 102,000.00 | 102,000.00 | 12,752 |
| 09 Mar 2023 | 102,000.00 | 102,500.00 | 101,800.00 | 102,500.00 | 102,500.00 | 7,509 |
| 08 Mar 2023 | 101,300.00 | 101,900.00 | 100,600.00 | 101,500.00 | 101,500.00 | 12,594 |
| 07 Mar 2023 | 101,900.00 | 102,600.00 | 101,600.00 | 101,700.00 | 101,700.00 | 6,697 |
| 06 Mar 2023 | 102,400.00 | 102,900.00 | 101,800.00 | 101,900.00 | 101,900.00 | 12,074 |
| 03 Mar 2023 | 102,200.00 | 103,300.00 | 102,000.00 | 102,600.00 | 102,600.00 | 18,540 |
| 02 Mar 2023 | 102,000.00 | 102,200.00 | 101,500.00 | 101,800.00 | 101,800.00 | 11,985 |
| 01 Mar 2023 | 102,400.00 | 102,600.00 | 101,000.00 | 101,400.00 | 101,400.00 | 25,135 |
| 28 Feb 2023 | 101,400.00 | 102,500.00 | 101,300.00 | 102,300.00 | 102,300.00 | 24,895 |
| 27 Feb 2023 | 101,800.00 | 102,300.00 | 101,100.00 | 101,800.00 | 101,800.00 | 15,376 |
| 27 Feb 2023 | 2280 Dividend | |||||
| 24 Feb 2023 | 102,100.00 | 104,300.00 | 102,100.00 | 104,000.00 | 101,720.00 | 34,210 |
| 22 Feb 2023 | 102,500.00 | 103,500.00 | 102,500.00 | 103,000.00 | 100,741.92 | 19,153 |
| 21 Feb 2023 | 103,000.00 | 103,400.00 | 102,300.00 | 102,500.00 | 100,252.88 | 12,838 |
| 20 Feb 2023 | 102,000.00 | 103,300.00 | 102,000.00 | 103,100.00 | 100,839.73 | 9,240 |
| 17 Feb 2023 | 102,500.00 | 103,000.00 | 101,500.00 | 102,400.00 | 100,155.08 | 13,746 |
| 16 Feb 2023 | 103,000.00 | 103,300.00 | 102,400.00 | 102,900.00 | 100,644.12 | 7,548 |
| 15 Feb 2023 | 102,000.00 | 103,100.00 | 101,800.00 | 102,700.00 | 100,448.50 | 17,235 |
| 14 Feb 2023 | 102,100.00 | 102,800.00 | 101,600.00 | 102,800.00 | 100,546.31 | 9,942 |
| 13 Feb 2023 | 101,400.00 | 102,200.00 | 101,100.00 | 101,800.00 | 99,568.23 | 8,478 |
| 10 Feb 2023 | 101,700.00 | 102,100.00 | 101,100.00 | 102,000.00 | 99,763.84 | 15,092 |
| 09 Feb 2023 | 101,400.00 | 102,100.00 | 101,400.00 | 101,700.00 | 99,470.42 | 16,362 |
| 08 Feb 2023 | 101,100.00 | 102,000.00 | 101,000.00 | 101,600.00 | 99,372.62 | 12,793 |
| 07 Feb 2023 | 102,000.00 | 102,300.00 | 101,200.00 | 101,600.00 | 99,372.62 | 14,121 |
| 06 Feb 2023 | 101,800.00 | 102,200.00 | 100,900.00 | 102,000.00 | 99,763.84 | 9,842 |
| 03 Feb 2023 | 101,000.00 | 101,200.00 | 99,700.00 | 100,700.00 | 98,492.34 | 9,879 |
| 02 Feb 2023 | 102,100.00 | 102,100.00 | 100,000.00 | 100,700.00 | 98,492.34 | 10,847 |
| 01 Feb 2023 | 101,000.00 | 102,100.00 | 100,800.00 | 101,000.00 | 98,785.77 | 15,120 |
| 31 Jan 2023 | 103,000.00 | 103,100.00 | 99,300.00 | 100,300.00 | 98,101.12 | 37,016 |
| 30 Jan 2023 | 102,400.00 | 103,200.00 | 102,100.00 | 103,200.00 | 100,937.54 | 10,155 |
| 27 Jan 2023 | 101,300.00 | 102,800.00 | 100,900.00 | 102,700.00 | 100,448.50 | 15,465 |
| 26 Jan 2023 | 100,400.00 | 101,200.00 | 99,700.00 | 101,000.00 | 98,785.77 | 11,598 |
| 25 Jan 2023 | 101,100.00 | 101,500.00 | 100,000.00 | 100,100.00 | 97,905.50 | 11,530 |
| 24 Jan 2023 | 99,300.00 | 100,700.00 | 99,300.00 | 100,600.00 | 98,394.54 | 11,116 |
| 23 Jan 2023 | 99,400.00 | 100,300.00 | 98,700.00 | 99,000.00 | 96,829.62 | 12,312 |
| 20 Jan 2023 | 96,600.00 | 98,900.00 | 96,600.00 | 98,800.00 | 96,634.00 | 20,043 |
| 19 Jan 2023 | 99,800.00 | 99,900.00 | 97,400.00 | 97,700.00 | 95,558.12 | 21,874 |
| 18 Jan 2023 | 100,000.00 | 103,200.00 | 98,500.00 | 100,800.00 | 98,590.16 | 20,975 |
| 17 Jan 2023 | 99,900.00 | 100,500.00 | 97,600.00 | 98,800.00 | 96,634.00 | 20,857 |
| 16 Jan 2023 | 101,200.00 | 102,100.00 | 100,000.00 | 100,100.00 | 97,905.50 | 15,969 |
| 13 Jan 2023 | 102,500.00 | 103,200.00 | 101,300.00 | 101,300.00 | 99,079.20 | 18,477 |
| 12 Jan 2023 | 102,400.00 | 103,000.00 | 101,900.00 | 102,400.00 | 100,155.08 | 10,913 |
| 11 Jan 2023 | 103,700.00 | 104,000.00 | 102,900.00 | 103,300.00 | 101,035.34 | 10,801 |
| 10 Jan 2023 | 102,900.00 | 104,000.00 | 102,400.00 | 103,700.00 | 101,426.58 | 13,405 |
| 06 Jan 2023 | 102,600.00 | 103,800.00 | 102,100.00 | 102,800.00 | 100,546.31 | 16,056 |
| 05 Jan 2023 | 104,200.00 | 104,600.00 | 102,100.00 | 103,400.00 | 101,133.16 | 19,462 |
| 04 Jan 2023 | 104,400.00 | 105,200.00 | 104,000.00 | 104,200.00 | 101,915.62 | 9,420 |
| 30 Dec 2022 | 105,000.00 | 105,900.00 | 104,700.00 | 104,700.00 | 102,404.66 | 8,233 |
| 29 Dec 2022 | 105,500.00 | 105,900.00 | 104,400.00 | 104,800.00 | 102,502.46 | 9,049 |
| 28 Dec 2022 | 103,700.00 | 105,600.00 | 103,700.00 | 105,600.00 | 103,284.92 | 12,307 |
| 27 Dec 2022 | 104,000.00 | 104,600.00 | 103,300.00 | 104,200.00 | 101,915.62 | 7,597 |
| 26 Dec 2022 | 103,400.00 | 104,300.00 | 102,400.00 | 103,700.00 | 101,426.58 | 10,504 |
| 23 Dec 2022 | 104,600.00 | 104,600.00 | 102,300.00 | 102,900.00 | 100,644.12 | 12,529 |
| 22 Dec 2022 | 103,000.00 | 104,700.00 | 102,700.00 | 104,500.00 | 102,209.04 | 14,752 |
| 21 Dec 2022 | 100,700.00 | 104,200.00 | 100,400.00 | 102,900.00 | 100,644.12 | 24,717 |
| 20 Dec 2022 | 106,600.00 | 106,600.00 | 99,000.00 | 100,300.00 | 98,101.12 | 31,747 |
| 19 Dec 2022 | 106,700.00 | 107,000.00 | 106,000.00 | 106,200.00 | 103,871.77 | 7,422 |
| 16 Dec 2022 | 105,600.00 | 108,200.00 | 105,600.00 | 108,000.00 | 105,632.31 | 25,543 |
| 15 Dec 2022 | 105,500.00 | 106,300.00 | 105,300.00 | 106,100.00 | 103,773.96 | 13,095 |
| 14 Dec 2022 | 104,900.00 | 106,100.00 | 104,700.00 | 105,700.00 | 103,382.73 | 16,001 |
| 13 Dec 2022 | 104,300.00 | 105,300.00 | 104,100.00 | 105,100.00 | 102,795.88 | 13,335 |
| 12 Dec 2022 | 105,300.00 | 105,700.00 | 103,800.00 | 104,300.00 | 102,013.42 | 12,163 |
| 09 Dec 2022 | 105,600.00 | 105,900.00 | 105,100.00 | 105,900.00 | 103,578.34 | 16,448 |
| 08 Dec 2022 | 105,300.00 | 105,600.00 | 104,600.00 | 105,000.00 | 102,698.08 | 17,835 |
| 07 Dec 2022 | 105,500.00 | 106,000.00 | 105,000.00 | 105,400.00 | 103,089.31 | 18,299 |
| 06 Dec 2022 | 104,700.00 | 105,700.00 | 104,400.00 | 105,300.00 | 102,991.50 | 11,301 |
| 05 Dec 2022 | 105,000.00 | 105,400.00 | 104,400.00 | 105,100.00 | 102,795.88 | 9,634 |
| 02 Dec 2022 | 107,100.00 | 107,100.00 | 104,700.00 | 104,700.00 | 102,404.66 | 17,720 |
| 01 Dec 2022 | 110,300.00 | 110,400.00 | 105,600.00 | 106,100.00 | 103,773.96 | 23,102 |
| 30 Nov 2022 | 109,400.00 | 110,200.00 | 108,400.00 | 110,100.00 | 107,686.27 | 34,233 |
| 29 Nov 2022 | 107,000.00 | 108,900.00 | 106,900.00 | 108,900.00 | 106,512.58 | 16,128 |
| 28 Nov 2022 | 107,400.00 | 108,000.00 | 106,300.00 | 106,600.00 | 104,263.00 | 31,539 |
| 25 Nov 2022 | 107,200.00 | 108,000.00 | 106,800.00 | 106,900.00 | 104,556.42 | 16,122 |
| 24 Nov 2022 | 106,700.00 | 107,700.00 | 106,500.00 | 106,900.00 | 104,556.42 | 19,661 |
| 22 Nov 2022 | 108,600.00 | 109,000.00 | 106,900.00 | 107,100.00 | 104,752.04 | 10,159 |
| 21 Nov 2022 | 108,100.00 | 109,400.00 | 107,800.00 | 108,400.00 | 106,023.54 | 11,911 |
| 18 Nov 2022 | 107,900.00 | 108,400.00 | 106,900.00 | 108,100.00 | 105,730.12 | 8,752 |
| 17 Nov 2022 | 106,000.00 | 107,900.00 | 106,000.00 | 107,400.00 | 105,045.46 | 9,516 |
| 16 Nov 2022 | 105,100.00 | 106,500.00 | 105,100.00 | 105,900.00 | 103,578.34 | 10,502 |
| 15 Nov 2022 | 105,600.00 | 106,500.00 | 104,700.00 | 105,300.00 | 102,991.50 | 17,644 |
| 14 Nov 2022 | 108,600.00 | 108,800.00 | 105,500.00 | 105,900.00 | 103,578.34 | 20,946 |
| 11 Nov 2022 | 112,000.00 | 112,500.00 | 107,900.00 | 108,600.00 | 106,219.16 | 16,454 |
| 10 Nov 2022 | 107,600.00 | 108,300.00 | 107,200.00 | 107,800.00 | 105,436.70 | 10,121 |
| 09 Nov 2022 | 107,400.00 | 108,100.00 | 107,300.00 | 107,800.00 | 105,436.70 | 10,524 |
| 08 Nov 2022 | 107,000.00 | 108,200.00 | 106,900.00 | 108,000.00 | 105,632.31 | 12,675 |
| 07 Nov 2022 | 108,200.00 | 109,300.00 | 107,000.00 | 107,000.00 | 104,654.23 | 15,214 |
| 04 Nov 2022 | 107,800.00 | 110,500.00 | 107,400.00 | 108,800.00 | 106,414.77 | 22,874 |
| 02 Nov 2022 | 111,900.00 | 111,900.00 | 108,700.00 | 109,100.00 | 106,708.20 | 19,452 |
| 01 Nov 2022 | 109,900.00 | 111,400.00 | 108,500.00 | 111,300.00 | 108,859.96 | 26,925 |
| 31 Oct 2022 | 109,900.00 | 110,300.00 | 108,700.00 | 109,500.00 | 107,099.42 | 27,587 |
| 28 Oct 2022 | 108,000.00 | 109,400.00 | 107,700.00 | 109,400.00 | 107,001.62 | 26,995 |
| *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.
