Mitsui Fudosan Accommodations Fund Inc. (TYO:3226)
Japan · Delayed Price · Currency is JPY 133,400
+500 (0.38%)
Nov 17, 2025, 3:30 PM JST
TYO:3226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 132,800.00 | 133,700.00 | 132,100.00 | 132,900.00 | 132,900.00 | 0.23% | 2,651 |
| Nov 13, 2025 | 132,500.00 | 132,600.00 | 131,700.00 | 132,600.00 | 132,600.00 | 0.08% | 2,650 |
| Nov 12, 2025 | 133,100.00 | 133,700.00 | 132,400.00 | 132,500.00 | 132,500.00 | -0.30% | 2,885 |
| Nov 11, 2025 | 132,000.00 | 132,900.00 | 131,300.00 | 132,900.00 | 132,900.00 | 1.30% | 3,260 |
| Nov 10, 2025 | 131,900.00 | 132,200.00 | 130,900.00 | 131,200.00 | 131,200.00 | - | 4,507 |
| Nov 7, 2025 | 131,200.00 | 131,800.00 | 130,800.00 | 131,200.00 | 131,200.00 | -0.23% | 4,476 |
| Nov 6, 2025 | 131,900.00 | 131,900.00 | 130,700.00 | 131,500.00 | 131,500.00 | -0.30% | 4,181 |
| Nov 5, 2025 | 131,300.00 | 131,900.00 | 129,200.00 | 131,900.00 | 131,900.00 | 0.53% | 7,394 |
| Nov 4, 2025 | 129,800.00 | 131,500.00 | 129,300.00 | 131,200.00 | 131,200.00 | 1.08% | 7,710 |
| Oct 31, 2025 | 130,200.00 | 131,000.00 | 129,800.00 | 129,800.00 | 129,800.00 | 0.08% | 7,907 |
| Oct 30, 2025 | 129,000.00 | 130,400.00 | 128,000.00 | 129,700.00 | 129,700.00 | 0.46% | 7,190 |
| Oct 29, 2025 | 131,900.00 | 131,900.00 | 128,400.00 | 129,100.00 | 129,100.00 | -2.12% | 6,507 |
| Oct 28, 2025 | 132,500.00 | 132,600.00 | 131,200.00 | 131,900.00 | 131,900.00 | -0.60% | 4,876 |
| Oct 27, 2025 | 133,600.00 | 133,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 0.15% | 6,053 |
| Oct 24, 2025 | 133,900.00 | 134,100.00 | 132,300.00 | 132,500.00 | 132,500.00 | -0.30% | 6,844 |
| Oct 23, 2025 | 132,500.00 | 133,600.00 | 131,800.00 | 132,900.00 | 132,900.00 | 0.30% | 9,670 |
| Oct 22, 2025 | 132,200.00 | 133,500.00 | 131,900.00 | 132,500.00 | 132,500.00 | 0.23% | 5,855 |
| Oct 21, 2025 | 133,000.00 | 133,200.00 | 131,800.00 | 132,200.00 | 132,200.00 | -0.15% | 5,941 |
| Oct 20, 2025 | 132,500.00 | 132,900.00 | 130,700.00 | 132,400.00 | 132,400.00 | 0.46% | 7,833 |
| Oct 17, 2025 | 130,900.00 | 131,900.00 | 130,700.00 | 131,800.00 | 131,800.00 | 0.53% | 5,012 |
| Oct 16, 2025 | 130,000.00 | 131,100.00 | 129,500.00 | 131,100.00 | 131,100.00 | 1.08% | 4,548 |
| Oct 15, 2025 | 129,300.00 | 130,000.00 | 128,900.00 | 129,700.00 | 129,700.00 | 0.23% | 5,554 |
| Oct 14, 2025 | 128,800.00 | 129,600.00 | 128,200.00 | 129,400.00 | 129,400.00 | -0.15% | 5,514 |
| Oct 10, 2025 | 129,300.00 | 129,900.00 | 128,600.00 | 129,600.00 | 129,600.00 | 0.08% | 3,144 |
| Oct 9, 2025 | 129,700.00 | 129,900.00 | 128,500.00 | 129,500.00 | 129,500.00 | -0.54% | 4,596 |
| Oct 8, 2025 | 131,300.00 | 131,400.00 | 129,900.00 | 130,200.00 | 130,200.00 | -0.46% | 3,964 |
| Oct 7, 2025 | 131,400.00 | 132,000.00 | 130,200.00 | 130,800.00 | 130,800.00 | -1.06% | 3,708 |
| Oct 6, 2025 | 130,000.00 | 132,200.00 | 130,000.00 | 132,200.00 | 132,200.00 | 2.16% | 3,948 |
| Oct 3, 2025 | 129,000.00 | 129,900.00 | 128,700.00 | 129,400.00 | 129,400.00 | 0.23% | 5,287 |
| Oct 2, 2025 | 130,200.00 | 130,500.00 | 128,700.00 | 129,100.00 | 129,100.00 | -0.46% | 6,904 |
| Oct 1, 2025 | 131,700.00 | 131,800.00 | 128,700.00 | 129,700.00 | 129,700.00 | -1.74% | 5,800 |
| Sep 30, 2025 | 130,800.00 | 132,500.00 | 130,200.00 | 132,000.00 | 132,000.00 | 0.99% | 5,514 |
| Sep 29, 2025 | 133,600.00 | 133,600.00 | 130,700.00 | 130,700.00 | 130,700.00 | -2.32% | 5,430 |
| 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% | 5,077 |
| 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 |