Mitsui Fudosan Accommodations Fund Inc. (TYO:3226)
Japan · Delayed Price · Currency is JPY 133,800
+1,100 (0.83%)
Sep 26, 2025, 3:30 PM JST
TYO:3226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 133,300.00 | 133,800.00 | 132,700.00 | 133,800.00 | 133,800.00 | 0.83% | 4,734 |
| Sep 25, 2025 | 132,800.00 | 133,300.00 | 131,800.00 | 132,700.00 | 132,700.00 | 0.38% | 4,932 |
| Sep 24, 2025 | 132,000.00 | 132,800.00 | 131,800.00 | 132,200.00 | 132,200.00 | 0.08% | 7,102 |
| Sep 22, 2025 | 131,300.00 | 132,700.00 | 131,100.00 | 132,100.00 | 132,100.00 | 0.61% | 6,396 |
| Sep 19, 2025 | 130,700.00 | 131,800.00 | 129,700.00 | 131,300.00 | 131,300.00 | 0.69% | 16,671 |
| Sep 18, 2025 | 130,800.00 | 131,200.00 | 130,400.00 | 130,400.00 | 130,400.00 | -0.31% | 4,533 |
| Sep 17, 2025 | 130,600.00 | 131,200.00 | 129,700.00 | 130,800.00 | 130,800.00 | 0.69% | 6,648 |
| Sep 16, 2025 | 129,900.00 | 130,200.00 | 128,800.00 | 129,900.00 | 129,900.00 | 1.01% | 8,054 |
| Sep 12, 2025 | 127,100.00 | 128,800.00 | 126,900.00 | 128,600.00 | 128,600.00 | 1.50% | 13,336 |
| Sep 11, 2025 | 125,700.00 | 127,200.00 | 125,700.00 | 126,700.00 | 126,700.00 | 0.56% | 13,336 |
| Sep 10, 2025 | 126,000.00 | 126,500.00 | 125,600.00 | 126,000.00 | 126,000.00 | - | 5,853 |
| Sep 9, 2025 | 124,400.00 | 126,500.00 | 124,400.00 | 126,000.00 | 126,000.00 | 1.12% | 5,323 |
| Sep 8, 2025 | 124,000.00 | 125,400.00 | 123,600.00 | 124,600.00 | 124,600.00 | 0.65% | 6,819 |
| Sep 5, 2025 | 123,700.00 | 124,400.00 | 123,200.00 | 123,800.00 | 123,800.00 | 0.08% | 8,872 |
| Sep 4, 2025 | 123,900.00 | 124,100.00 | 122,300.00 | 123,700.00 | 123,700.00 | 0.16% | 7,950 |
| Sep 3, 2025 | 124,100.00 | 124,300.00 | 122,800.00 | 123,500.00 | 123,500.00 | -0.64% | 6,994 |
| Sep 2, 2025 | 123,900.00 | 124,300.00 | 123,600.00 | 124,300.00 | 124,300.00 | 0.65% | 3,614 |
| Sep 1, 2025 | 123,300.00 | 123,800.00 | 122,600.00 | 123,500.00 | 123,500.00 | 0.08% | 5,225 |
| Aug 29, 2025 | 122,800.00 | 123,600.00 | 122,800.00 | 123,400.00 | 123,400.00 | 0.65% | 5,210 |
| Aug 28, 2025 | 121,600.00 | 123,000.00 | 121,600.00 | 122,600.00 | 122,600.00 | -0.73% | 8,606 |
| Aug 27, 2025 | 122,200.00 | 124,400.00 | 122,200.00 | 123,500.00 | 121,266.00 | 0.57% | 11,234 |
| Aug 26, 2025 | 124,000.00 | 124,200.00 | 122,800.00 | 122,800.00 | 120,578.66 | -1.05% | 8,727 |
| Aug 25, 2025 | 123,800.00 | 124,300.00 | 123,600.00 | 124,100.00 | 121,855.15 | 0.49% | 3,272 |
| Aug 22, 2025 | 123,700.00 | 124,600.00 | 123,500.00 | 123,500.00 | 121,266.00 | -0.24% | 5,821 |
| Aug 21, 2025 | 124,700.00 | 125,400.00 | 123,800.00 | 123,800.00 | 121,560.57 | -0.72% | 5,964 |
| Aug 20, 2025 | 124,100.00 | 125,400.00 | 124,000.00 | 124,700.00 | 122,444.29 | 0.73% | 6,530 |
| Aug 19, 2025 | 121,900.00 | 124,200.00 | 121,800.00 | 123,800.00 | 121,560.57 | 1.56% | 4,988 |
| Aug 18, 2025 | 121,200.00 | 122,100.00 | 121,200.00 | 121,900.00 | 119,694.94 | 0.66% | 3,418 |
| Aug 15, 2025 | 121,200.00 | 121,700.00 | 120,900.00 | 121,100.00 | 118,909.41 | -0.16% | 2,910 |
| Aug 14, 2025 | 121,000.00 | 122,300.00 | 121,000.00 | 121,300.00 | 119,105.80 | -0.25% | 4,587 |
| Aug 13, 2025 | 122,900.00 | 123,000.00 | 121,500.00 | 121,600.00 | 119,400.37 | -0.73% | 3,657 |
| Aug 12, 2025 | 122,700.00 | 123,100.00 | 121,600.00 | 122,500.00 | 120,284.09 | 0.74% | 3,985 |
| Aug 8, 2025 | 121,200.00 | 122,000.00 | 120,900.00 | 121,600.00 | 119,400.37 | 0.08% | 5,344 |
| Aug 7, 2025 | 122,200.00 | 122,200.00 | 121,100.00 | 121,500.00 | 119,302.18 | -0.16% | 4,459 |
| Aug 6, 2025 | 120,500.00 | 122,700.00 | 120,400.00 | 121,700.00 | 119,498.56 | 1.08% | 4,047 |
| Aug 5, 2025 | 119,100.00 | 120,400.00 | 119,100.00 | 120,400.00 | 118,222.08 | 1.09% | 4,164 |
| Aug 4, 2025 | 118,900.00 | 119,700.00 | 118,600.00 | 119,100.00 | 116,945.59 | 0.17% | 5,379 |
| Aug 1, 2025 | 118,300.00 | 119,100.00 | 117,800.00 | 118,900.00 | 116,749.21 | 0.42% | 7,034 |
| Jul 31, 2025 | 119,300.00 | 119,600.00 | 118,200.00 | 118,400.00 | 116,258.25 | -0.84% | 5,183 |
| Jul 30, 2025 | 118,300.00 | 119,900.00 | 118,000.00 | 119,400.00 | 117,240.17 | 1.44% | 10,202 |
| Jul 29, 2025 | 117,800.00 | 118,300.00 | 117,200.00 | 117,700.00 | 115,570.92 | 0.09% | 5,971 |
| Jul 28, 2025 | 117,600.00 | 118,600.00 | 117,500.00 | 117,600.00 | 115,472.73 | 0.09% | 5,081 |
| Jul 25, 2025 | 117,200.00 | 117,700.00 | 117,000.00 | 117,500.00 | 115,374.53 | 0.17% | 3,194 |
| Jul 24, 2025 | 116,800.00 | 117,800.00 | 116,700.00 | 117,300.00 | 115,178.15 | 0.51% | 4,442 |
| Jul 23, 2025 | 117,300.00 | 117,800.00 | 116,700.00 | 116,700.00 | 114,589.01 | -0.34% | 4,562 |
| Jul 22, 2025 | 118,100.00 | 118,200.00 | 116,900.00 | 117,100.00 | 114,981.77 | -0.26% | 3,932 |
| Jul 18, 2025 | 117,800.00 | 118,200.00 | 117,100.00 | 117,400.00 | 115,276.34 | -0.68% | 4,841 |
| Jul 17, 2025 | 117,800.00 | 118,300.00 | 117,500.00 | 118,200.00 | 116,061.87 | 0.42% | 3,463 |
| Jul 16, 2025 | 117,300.00 | 118,000.00 | 117,200.00 | 117,700.00 | 115,570.92 | 0.26% | 3,937 |
| Jul 15, 2025 | 117,700.00 | 118,100.00 | 116,700.00 | 117,400.00 | 115,276.34 | -0.34% | 4,590 |