New Zealand markets close in 2 hours 34 minutes

Japan Metropolitan Fund Investment Corporation (8953.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
96,800.00-100.00 (-0.10%)
As of 10:05AM JST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202397,900.0097,900.0096,800.0096,800.0096,800.001,978
01 Dec 202398,100.0098,400.0096,600.0096,900.0096,900.0016,375
30 Nov 202396,500.0098,700.0096,200.0098,500.0098,500.0042,405
29 Nov 202396,700.0097,500.0096,700.0097,000.0097,000.0010,026
28 Nov 202397,900.0098,200.0096,600.0096,800.0096,800.0013,975
27 Nov 202397,900.0098,500.0097,200.0097,800.0097,800.0011,163
24 Nov 202398,700.0099,000.0098,100.0098,100.0098,100.006,944
22 Nov 202398,300.0098,800.0097,700.0098,500.0098,500.008,605
21 Nov 202399,500.0099,800.0098,300.0098,400.0098,400.0013,458
20 Nov 202399,600.00100,200.0098,600.0099,300.0099,300.0018,610
17 Nov 2023100,200.00100,400.0098,900.0099,400.0099,400.0016,773
16 Nov 202399,800.00101,000.0099,600.00100,300.00100,300.0016,443
15 Nov 202399,400.0099,800.0099,000.0099,600.0099,600.0016,859
14 Nov 202397,800.0099,000.0097,400.0098,600.0098,600.0012,670
13 Nov 202398,200.0098,500.0097,700.0097,800.0097,800.008,786
10 Nov 202397,200.0098,100.0096,900.0098,000.0098,000.0013,717
09 Nov 202397,600.0097,600.0096,400.0096,800.0096,800.0013,607
08 Nov 202397,600.0097,800.0096,600.0097,500.0097,500.0012,006
07 Nov 202397,600.0098,400.0096,700.0098,200.0098,200.0029,082
06 Nov 2023100,100.00100,100.0097,300.0097,300.0097,300.0026,889
02 Nov 2023100,000.00100,000.0098,700.0099,100.0099,100.0014,472
01 Nov 202398,800.00100,000.0098,500.0099,100.0099,100.0017,927
31 Oct 202397,100.0098,000.0096,300.0097,500.0097,500.0016,551
30 Oct 202397,300.0097,600.0096,000.0096,500.0096,500.0013,033
27 Oct 202397,800.0099,200.0097,500.0098,700.0098,700.0020,011
26 Oct 202397,300.0097,600.0096,500.0097,200.0097,200.0013,162
25 Oct 202396,600.0098,100.0096,100.0098,000.0098,000.0015,134
24 Oct 202398,400.0099,000.0095,800.0096,000.0096,000.0027,246
23 Oct 202399,700.00101,300.0098,200.0098,500.0098,500.0028,696
20 Oct 202397,000.0099,900.0096,600.0099,300.0099,300.0024,839
19 Oct 202396,000.0097,500.0095,500.0096,600.0096,600.0019,295
18 Oct 202395,000.0096,200.0095,000.0095,300.0095,300.0015,064
17 Oct 202394,400.0095,700.0094,100.0095,200.0095,200.0017,949
16 Oct 202395,600.0095,900.0093,900.0094,000.0094,000.0017,977
13 Oct 202395,900.0096,700.0095,100.0095,600.0095,600.0020,461
12 Oct 202396,800.0097,400.0096,100.0096,400.0096,400.0013,885
11 Oct 202395,900.0097,300.0095,700.0096,600.0096,600.0013,348
10 Oct 202395,400.0096,300.0094,900.0095,900.0095,900.0015,049
06 Oct 202395,100.0095,300.0094,200.0094,500.0094,500.0013,646
05 Oct 202394,500.0095,400.0094,200.0094,900.0094,900.0019,856
04 Oct 202394,500.0095,000.0093,200.0093,600.0093,600.0020,482
03 Oct 202397,100.0097,100.0094,800.0095,100.0095,100.0012,798
02 Oct 202397,500.0097,600.0096,500.0096,500.0096,500.0011,613
29 Sept 202396,900.0097,600.0096,600.0097,000.0097,000.0022,039
28 Sept 202398,700.0098,700.0096,500.0096,600.0096,600.0020,873
27 Sept 202397,800.0098,400.0097,500.0098,100.0098,100.0013,650
26 Sept 202397,800.0098,100.0097,300.0097,700.0097,700.0015,508
25 Sept 202397,100.0098,300.0097,000.0097,500.0097,500.0017,605
22 Sept 202396,500.0097,300.0096,100.0096,700.0096,700.0011,498
21 Sept 202397,000.0097,100.0096,300.0096,900.0096,900.0011,186
20 Sept 202396,500.0097,200.0096,500.0096,600.0096,600.0012,066
19 Sept 202396,600.0097,200.0096,000.0096,500.0096,500.0013,700
15 Sept 202397,300.0097,400.0096,100.0096,900.0096,900.0027,539
14 Sept 202396,900.0097,600.0096,600.0097,200.0097,200.0012,463
13 Sept 202397,300.0098,200.0096,200.0096,400.0096,400.0011,343
12 Sept 202397,300.0097,500.0096,500.0097,200.0097,200.007,056
11 Sept 202398,700.0098,900.0096,800.0097,400.0097,400.0010,241
08 Sept 202399,000.0099,400.0098,300.0098,700.0098,700.0022,068
07 Sept 2023100,200.00100,400.0099,100.0099,400.0099,400.008,321
06 Sept 2023100,200.00100,800.0099,500.00100,000.00100,000.0014,043
05 Sept 202399,400.00100,000.0098,600.00100,000.00100,000.0011,655
04 Sept 202399,000.0099,700.0098,100.0099,600.0099,600.0012,550
01 Sept 202397,500.0098,200.0097,100.0098,100.0098,100.0012,723
31 Aug 202398,200.0098,500.0097,500.0097,800.0097,800.0026,350
30 Aug 202397,300.0098,000.0096,900.0098,000.0098,000.0016,029
30 Aug 20232250 Dividend
29 Aug 202398,500.0099,600.0098,500.0099,300.0097,050.0032,361
28 Aug 202399,000.0099,000.0098,400.0098,500.0096,268.1310,238
25 Aug 202397,400.0099,100.0097,100.0098,900.0096,659.0613,502
24 Aug 202397,400.0097,800.0097,300.0097,600.0095,388.525,937
23 Aug 202396,100.0097,500.0096,100.0097,100.0094,899.8510,895
22 Aug 202396,300.0096,900.0096,200.0096,500.0094,313.4514,280
21 Aug 202397,700.0098,000.0096,300.0096,300.0094,117.9813,371
18 Aug 202397,700.0098,300.0097,200.0097,700.0095,486.2613,620
17 Aug 202397,800.0098,300.0097,200.0097,900.0095,681.7311,614
16 Aug 202398,900.0099,100.0097,700.0098,100.0095,877.2014,302
15 Aug 2023100,200.00100,500.0098,400.0098,500.0096,268.1315,866
14 Aug 2023100,200.00100,900.0099,600.0099,600.0097,343.2011,630
10 Aug 202399,200.00100,500.0098,900.00100,300.0098,027.3412,268
09 Aug 202398,900.0099,400.0098,300.0099,100.0096,854.5314,073
08 Aug 202398,800.0099,500.0098,400.0098,900.0096,659.0611,638
07 Aug 202396,900.0098,500.0096,900.0098,300.0096,072.6619,139
04 Aug 202396,000.0096,900.0095,800.0096,400.0094,215.7119,820
03 Aug 202395,800.0096,800.0095,800.0096,500.0094,313.4512,962
02 Aug 202395,800.0096,300.0095,600.0096,000.0093,824.7716,199
01 Aug 202397,900.0098,000.0095,300.0096,000.0093,824.7730,671
31 Jul 202396,700.0098,000.0096,100.0097,500.0095,290.7928,751
28 Jul 202395,700.0096,300.0094,600.0096,200.0094,020.24114,575
27 Jul 202396,300.0097,400.0096,200.0096,300.0094,117.9832,636
26 Jul 202395,100.0096,200.0094,700.0095,900.0093,727.0426,426
25 Jul 202395,900.0096,100.0094,800.0095,000.0092,847.4415,386
24 Jul 202395,200.0096,300.0095,200.0096,300.0094,117.9815,653
21 Jul 202396,000.0096,200.0095,000.0095,200.0093,042.9116,558
20 Jul 202396,200.0096,700.0095,900.0096,300.0094,117.9816,911
19 Jul 202395,900.0096,300.0095,500.0096,200.0094,020.2417,456
18 Jul 202397,400.0097,700.0095,400.0095,900.0093,727.0421,863
14 Jul 202397,200.0097,900.0097,100.0097,600.0095,388.5218,702
13 Jul 202396,400.0097,300.0096,400.0097,200.0094,997.5917,235
12 Jul 202397,200.0097,400.0096,500.0096,700.0094,508.9115,184
11 Jul 202396,500.0097,700.0096,400.0097,400.0095,193.0515,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...