Mitsui Fudosan Accommodations Fund Inc. (TYO:3226)
Japan · Delayed Price · Currency is JPY 129,100
-1,500 (-1.15%)
May 12, 2026, 3:30 PM JST
TYO:3226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 130,600.00 | 130,600.00 | 128,700.00 | 129,100.00 | 129,100.00 | -1.15% | 5,759 |
| May 11, 2026 | 130,900.00 | 132,100.00 | 130,400.00 | 130,600.00 | 130,600.00 | -0.23% | 6,012 |
| May 8, 2026 | 130,700.00 | 131,600.00 | 130,600.00 | 130,900.00 | 130,900.00 | 0.38% | 9,408 |
| May 7, 2026 | 132,400.00 | 132,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | -0.84% | 14,093 |
| May 1, 2026 | 130,100.00 | 131,700.00 | 129,300.00 | 131,500.00 | 131,500.00 | 0.61% | 7,269 |
| Apr 30, 2026 | 131,200.00 | 131,600.00 | 129,800.00 | 130,700.00 | 130,700.00 | -0.38% | 8,094 |
| Apr 28, 2026 | 133,200.00 | 133,200.00 | 131,100.00 | 131,200.00 | 131,200.00 | -1.43% | 6,303 |
| Apr 27, 2026 | 132,000.00 | 133,100.00 | 131,300.00 | 133,100.00 | 133,100.00 | 0.83% | 5,934 |
| Apr 24, 2026 | 132,200.00 | 132,700.00 | 131,500.00 | 132,000.00 | 132,000.00 | 0.15% | 3,086 |
| Apr 23, 2026 | 131,700.00 | 132,500.00 | 131,000.00 | 131,800.00 | 131,800.00 | - | 5,216 |
| Apr 22, 2026 | 133,500.00 | 134,100.00 | 131,800.00 | 131,800.00 | 131,800.00 | -1.27% | 4,268 |
| Apr 21, 2026 | 134,500.00 | 134,600.00 | 133,400.00 | 133,500.00 | 133,500.00 | -0.67% | 3,101 |
| Apr 20, 2026 | 134,000.00 | 134,500.00 | 133,600.00 | 134,400.00 | 134,400.00 | 0.75% | 4,187 |
| Apr 17, 2026 | 135,400.00 | 135,500.00 | 133,100.00 | 133,400.00 | 133,400.00 | -1.04% | 5,134 |
| Apr 16, 2026 | 136,200.00 | 136,600.00 | 133,800.00 | 134,800.00 | 134,800.00 | -0.96% | 5,651 |
| Apr 15, 2026 | 137,000.00 | 137,300.00 | 136,100.00 | 136,100.00 | 136,100.00 | -0.37% | 4,844 |
| Apr 14, 2026 | 136,400.00 | 137,000.00 | 135,900.00 | 136,600.00 | 136,600.00 | 0.66% | 3,195 |
| Apr 13, 2026 | 134,900.00 | 135,700.00 | 134,400.00 | 135,700.00 | 135,700.00 | 0.52% | 4,321 |
| Apr 10, 2026 | 136,300.00 | 136,300.00 | 134,400.00 | 135,000.00 | 135,000.00 | -0.30% | 5,241 |
| Apr 9, 2026 | 137,800.00 | 137,800.00 | 134,900.00 | 135,400.00 | 135,400.00 | -1.24% | 4,884 |
| Apr 8, 2026 | 137,000.00 | 137,300.00 | 135,400.00 | 137,100.00 | 137,100.00 | 1.33% | 6,281 |
| Apr 7, 2026 | 135,500.00 | 136,600.00 | 134,600.00 | 135,300.00 | 135,300.00 | -0.29% | 4,324 |
| Apr 6, 2026 | 134,700.00 | 135,800.00 | 134,600.00 | 135,700.00 | 135,700.00 | 0.52% | 2,099 |
| Apr 3, 2026 | 134,500.00 | 135,300.00 | 134,000.00 | 135,000.00 | 135,000.00 | 0.37% | 4,033 |
| Apr 2, 2026 | 137,000.00 | 137,400.00 | 133,800.00 | 134,500.00 | 134,500.00 | -1.10% | 5,745 |
| Apr 1, 2026 | 134,900.00 | 136,000.00 | 134,100.00 | 136,000.00 | 136,000.00 | 1.95% | 5,648 |
| Mar 31, 2026 | 135,000.00 | 135,100.00 | 133,300.00 | 133,400.00 | 133,400.00 | -0.74% | 7,626 |
| Mar 30, 2026 | 134,400.00 | 135,400.00 | 133,600.00 | 134,400.00 | 134,400.00 | -1.54% | 8,958 |
| Mar 27, 2026 | 135,400.00 | 136,500.00 | 134,700.00 | 136,500.00 | 136,500.00 | 1.04% | 10,240 |
| Mar 26, 2026 | 136,100.00 | 136,600.00 | 134,500.00 | 135,100.00 | 135,100.00 | -0.73% | 7,369 |
| Mar 25, 2026 | 136,100.00 | 137,000.00 | 130,400.00 | 136,100.00 | 136,100.00 | 0.89% | 7,106 |
| Mar 24, 2026 | 136,200.00 | 136,500.00 | 134,900.00 | 134,900.00 | 134,900.00 | 0.52% | 7,311 |
| Mar 23, 2026 | 136,100.00 | 136,200.00 | 133,900.00 | 134,200.00 | 134,200.00 | -1.40% | 6,597 |
| Mar 19, 2026 | 137,700.00 | 137,800.00 | 136,100.00 | 136,100.00 | 136,100.00 | -1.73% | 6,678 |
| Mar 18, 2026 | 137,100.00 | 138,500.00 | 137,000.00 | 138,500.00 | 138,500.00 | 0.80% | 3,178 |
| Mar 17, 2026 | 137,100.00 | 137,800.00 | 136,800.00 | 137,400.00 | 137,400.00 | 0.66% | 3,135 |
| Mar 16, 2026 | 134,600.00 | 137,100.00 | 134,300.00 | 136,500.00 | 136,500.00 | 1.04% | 4,566 |
| Mar 13, 2026 | 135,100.00 | 136,800.00 | 134,700.00 | 135,100.00 | 135,100.00 | -0.37% | 8,843 |
| Mar 12, 2026 | 135,500.00 | 136,400.00 | 135,000.00 | 135,600.00 | 135,600.00 | -0.44% | 3,641 |
| Mar 11, 2026 | 135,100.00 | 136,600.00 | 134,800.00 | 136,200.00 | 136,200.00 | 1.11% | 3,509 |
| Mar 10, 2026 | 136,200.00 | 136,600.00 | 134,500.00 | 134,700.00 | 134,700.00 | -0.30% | 5,930 |
| Mar 9, 2026 | 133,200.00 | 135,800.00 | 133,200.00 | 135,100.00 | 135,100.00 | 0.07% | 6,906 |
| Mar 6, 2026 | 136,000.00 | 137,200.00 | 135,000.00 | 135,000.00 | 135,000.00 | -1.53% | 6,762 |
| Mar 5, 2026 | 136,100.00 | 137,600.00 | 136,100.00 | 137,100.00 | 137,100.00 | 1.56% | 5,119 |
| Mar 4, 2026 | 135,300.00 | 136,300.00 | 134,200.00 | 135,000.00 | 135,000.00 | -1.03% | 7,074 |
| Mar 3, 2026 | 137,300.00 | 137,300.00 | 136,000.00 | 136,400.00 | 136,400.00 | -1.30% | 6,504 |
| Mar 2, 2026 | 137,400.00 | 138,500.00 | 136,800.00 | 138,200.00 | 138,200.00 | 0.22% | 6,632 |
| Feb 27, 2026 | 141,500.00 | 142,100.00 | 137,900.00 | 137,900.00 | 137,900.00 | -3.09% | 10,023 |
| Feb 26, 2026 | 141,400.00 | 142,900.00 | 140,700.00 | 142,300.00 | 142,300.00 | -0.70% | 7,277 |
| Feb 25, 2026 | 141,600.00 | 143,300.00 | 141,400.00 | 143,300.00 | 140,929.00 | 1.20% | 9,871 |