Japan Metropolitan Fund Investment Corporation (8953.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:49AM JST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 95,200.00 | 95,600.00 | 94,300.00 | 94,400.00 | 94,400.00 | 4,351 |
| 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 |
| 01 Mar 2024 | 88,700.00 | 89,100.00 | 87,600.00 | 87,900.00 | 87,900.00 | 24,936 |
| 29 Feb 2024 | 88,900.00 | 89,400.00 | 87,700.00 | 88,300.00 | 88,300.00 | 49,787 |
| 28 Feb 2024 | 89,600.00 | 89,900.00 | 88,700.00 | 89,000.00 | 89,000.00 | 36,498 |
| 28 Feb 2024 | 2270 Dividend | |||||
| 27 Feb 2024 | 91,800.00 | 92,300.00 | 91,300.00 | 91,300.00 | 89,030.00 | 52,786 |
| 26 Feb 2024 | 91,700.00 | 92,800.00 | 91,400.00 | 91,800.00 | 89,517.57 | 28,200 |
| 22 Feb 2024 | 91,000.00 | 91,700.00 | 90,200.00 | 90,800.00 | 88,542.44 | 25,526 |
| 21 Feb 2024 | 94,200.00 | 94,200.00 | 91,800.00 | 92,100.00 | 89,810.11 | 22,866 |
| 20 Feb 2024 | 93,500.00 | 94,000.00 | 92,900.00 | 92,900.00 | 90,590.22 | 20,962 |
| 19 Feb 2024 | 93,100.00 | 93,700.00 | 92,200.00 | 92,500.00 | 90,200.16 | 21,910 |
| 16 Feb 2024 | 95,100.00 | 95,300.00 | 92,900.00 | 92,900.00 | 90,590.22 | 28,363 |
| 15 Feb 2024 | 96,700.00 | 96,900.00 | 94,500.00 | 94,900.00 | 92,540.49 | 23,094 |
| 14 Feb 2024 | 96,200.00 | 96,800.00 | 95,700.00 | 96,300.00 | 93,905.69 | 21,154 |
| 13 Feb 2024 | 96,900.00 | 97,300.00 | 95,600.00 | 96,100.00 | 93,710.66 | 18,087 |
| 09 Feb 2024 | 97,000.00 | 97,700.00 | 96,500.00 | 96,500.00 | 94,100.71 | 20,823 |
| 08 Feb 2024 | 97,200.00 | 97,800.00 | 96,500.00 | 96,800.00 | 94,393.26 | 18,275 |
| 07 Feb 2024 | 98,000.00 | 98,100.00 | 96,500.00 | 96,500.00 | 94,100.71 | 20,894 |
| 06 Feb 2024 | 99,300.00 | 99,500.00 | 97,600.00 | 97,600.00 | 95,173.37 | 22,498 |
| 05 Feb 2024 | 100,600.00 | 101,000.00 | 99,400.00 | 99,400.00 | 96,928.61 | 21,984 |
| 02 Feb 2024 | 100,500.00 | 100,900.00 | 100,200.00 | 100,300.00 | 97,806.23 | 13,778 |
| 01 Feb 2024 | 99,500.00 | 100,300.00 | 99,200.00 | 99,600.00 | 97,123.64 | 30,935 |
| 31 Jan 2024 | 99,500.00 | 100,500.00 | 99,500.00 | 100,200.00 | 97,708.72 | 20,255 |
| 30 Jan 2024 | 99,800.00 | 100,100.00 | 99,500.00 | 99,600.00 | 97,123.64 | 22,679 |
| 29 Jan 2024 | 99,600.00 | 100,100.00 | 99,500.00 | 99,500.00 | 97,026.13 | 15,177 |
| 26 Jan 2024 | 99,900.00 | 100,700.00 | 99,800.00 | 100,100.00 | 97,611.21 | 8,525 |
| 25 Jan 2024 | 100,300.00 | 100,800.00 | 99,200.00 | 99,900.00 | 97,416.18 | 14,443 |
| 24 Jan 2024 | 100,700.00 | 101,400.00 | 100,400.00 | 100,400.00 | 97,903.75 | 11,488 |
| 23 Jan 2024 | 102,200.00 | 102,300.00 | 100,800.00 | 100,800.00 | 98,293.80 | 14,835 |
| 22 Jan 2024 | 101,600.00 | 101,900.00 | 101,200.00 | 101,600.00 | 99,073.91 | 13,146 |
| 19 Jan 2024 | 101,400.00 | 101,400.00 | 100,600.00 | 100,900.00 | 98,391.32 | 9,016 |
| 18 Jan 2024 | 102,300.00 | 102,300.00 | 100,400.00 | 100,500.00 | 98,001.27 | 11,609 |
| 17 Jan 2024 | 102,100.00 | 102,700.00 | 101,800.00 | 102,200.00 | 99,658.99 | 12,034 |
| 16 Jan 2024 | 101,700.00 | 103,800.00 | 101,700.00 | 102,600.00 | 100,049.05 | 10,968 |
| 15 Jan 2024 | 101,700.00 | 103,000.00 | 101,700.00 | 102,900.00 | 100,341.59 | 2,321 |
| 12 Jan 2024 | 102,900.00 | 102,900.00 | 101,900.00 | 102,500.00 | 99,951.54 | 11,523 |
| 11 Jan 2024 | 101,600.00 | 102,800.00 | 101,300.00 | 102,700.00 | 100,146.56 | 13,635 |
| 10 Jan 2024 | 101,700.00 | 102,500.00 | 101,600.00 | 102,100.00 | 99,561.48 | 11,533 |
| 09 Jan 2024 | 101,400.00 | 102,300.00 | 100,700.00 | 102,200.00 | 99,658.99 | 16,231 |
| 05 Jan 2024 | 101,100.00 | 102,400.00 | 99,800.00 | 102,400.00 | 99,854.02 | 22,111 |
| 04 Jan 2024 | 101,400.00 | 101,400.00 | 100,000.00 | 100,300.00 | 97,806.23 | 13,277 |
| 29 Dec 2023 | 101,400.00 | 102,300.00 | 100,800.00 | 101,900.00 | 99,366.45 | 11,735 |
| 28 Dec 2023 | 101,800.00 | 101,800.00 | 100,400.00 | 101,300.00 | 98,781.38 | 9,733 |
| 27 Dec 2023 | 100,200.00 | 100,300.00 | 99,600.00 | 100,000.00 | 97,513.70 | 10,061 |
| 26 Dec 2023 | 99,600.00 | 99,900.00 | 99,200.00 | 99,700.00 | 97,221.16 | 7,487 |
| 25 Dec 2023 | 100,300.00 | 100,400.00 | 99,200.00 | 99,600.00 | 97,123.64 | 6,891 |
| 22 Dec 2023 | 99,400.00 | 100,700.00 | 99,400.00 | 100,600.00 | 98,098.77 | 13,155 |
| 21 Dec 2023 | 99,300.00 | 100,100.00 | 99,000.00 | 99,400.00 | 96,928.61 | 10,572 |
| 20 Dec 2023 | 98,600.00 | 100,400.00 | 98,600.00 | 99,800.00 | 97,318.66 | 19,504 |
| 19 Dec 2023 | 100,300.00 | 100,500.00 | 98,400.00 | 98,600.00 | 96,148.50 | 16,465 |
| 18 Dec 2023 | 100,500.00 | 100,700.00 | 99,600.00 | 100,200.00 | 97,708.72 | 15,067 |
| 15 Dec 2023 | 101,000.00 | 101,000.00 | 99,900.00 | 100,700.00 | 98,196.29 | 22,138 |
| 14 Dec 2023 | 101,500.00 | 101,900.00 | 100,700.00 | 101,200.00 | 98,683.86 | 13,672 |
| 13 Dec 2023 | 100,800.00 | 101,400.00 | 100,400.00 | 101,000.00 | 98,488.83 | 11,246 |
| 12 Dec 2023 | 100,000.00 | 101,000.00 | 100,000.00 | 101,000.00 | 98,488.83 | 15,011 |
| 11 Dec 2023 | 99,500.00 | 100,000.00 | 99,000.00 | 100,000.00 | 97,513.70 | 9,293 |
| 08 Dec 2023 | 98,200.00 | 99,300.00 | 97,800.00 | 99,300.00 | 96,831.10 | 22,512 |
| 07 Dec 2023 | 98,300.00 | 98,900.00 | 97,500.00 | 98,600.00 | 96,148.50 | 11,749 |
| 06 Dec 2023 | 97,800.00 | 98,700.00 | 97,300.00 | 98,700.00 | 96,246.02 | 9,303 |
| 05 Dec 2023 | 97,500.00 | 98,100.00 | 97,200.00 | 97,800.00 | 95,368.39 | 7,927 |
| 04 Dec 2023 | 97,900.00 | 97,900.00 | 96,500.00 | 97,300.00 | 94,880.82 | 12,325 |
| 01 Dec 2023 | 98,100.00 | 98,400.00 | 96,600.00 | 96,900.00 | 94,490.77 | 16,375 |
| 30 Nov 2023 | 96,500.00 | 98,700.00 | 96,200.00 | 98,500.00 | 96,050.98 | 42,405 |
| 29 Nov 2023 | 96,700.00 | 97,500.00 | 96,700.00 | 97,000.00 | 94,588.28 | 10,026 |
| *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.