Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan · Delayed Price · Currency is JPY 153,900
-100 (-0.06%)
Jan 23, 2026, 3:30 PM JST
TYO:3249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 153,800.00 | 155,500.00 | 153,000.00 | 154,000.00 | 154,000.00 | 0.33% | 7,736 |
| Jan 21, 2026 | 154,500.00 | 154,800.00 | 152,800.00 | 153,500.00 | 153,500.00 | -1.48% | 14,579 |
| Jan 20, 2026 | 157,600.00 | 157,900.00 | 155,800.00 | 155,800.00 | 155,800.00 | -0.89% | 9,959 |
| Jan 19, 2026 | 158,500.00 | 158,900.00 | 157,200.00 | 157,200.00 | 157,200.00 | -0.63% | 7,779 |
| Jan 16, 2026 | 158,200.00 | 158,300.00 | 157,400.00 | 158,200.00 | 158,200.00 | -0.06% | 10,128 |
| Jan 15, 2026 | 158,300.00 | 158,400.00 | 157,400.00 | 158,300.00 | 158,300.00 | 0.51% | 10,400 |
| Jan 14, 2026 | 157,500.00 | 158,300.00 | 157,300.00 | 157,500.00 | 157,500.00 | 0.06% | 8,888 |
| Jan 13, 2026 | 157,000.00 | 157,600.00 | 156,200.00 | 157,400.00 | 157,400.00 | 0.25% | 9,327 |
| Jan 9, 2026 | 156,800.00 | 157,200.00 | 155,900.00 | 157,000.00 | 157,000.00 | 0.45% | 6,224 |
| Jan 8, 2026 | 156,300.00 | 156,600.00 | 155,600.00 | 156,300.00 | 156,300.00 | -0.13% | 7,224 |
| Jan 7, 2026 | 155,800.00 | 156,800.00 | 155,000.00 | 156,500.00 | 156,500.00 | 0.32% | 7,685 |
| Jan 6, 2026 | 155,900.00 | 156,600.00 | 155,400.00 | 156,000.00 | 156,000.00 | 0.06% | 6,769 |
| Jan 5, 2026 | 156,000.00 | 156,100.00 | 154,400.00 | 155,900.00 | 155,900.00 | 1.10% | 9,137 |
| Dec 30, 2025 | 154,800.00 | 155,500.00 | 154,000.00 | 154,200.00 | 154,200.00 | 0.06% | 6,221 |
| Dec 29, 2025 | 155,500.00 | 155,600.00 | 154,000.00 | 154,100.00 | 154,100.00 | -0.58% | 8,553 |
| Dec 26, 2025 | 156,000.00 | 156,000.00 | 154,200.00 | 155,000.00 | 155,000.00 | -0.32% | 7,778 |
| Dec 25, 2025 | 155,000.00 | 155,700.00 | 154,400.00 | 155,500.00 | 155,500.00 | 1.04% | 4,400 |
| Dec 24, 2025 | 153,200.00 | 154,300.00 | 153,100.00 | 153,900.00 | 153,900.00 | 0.65% | 4,266 |
| Dec 23, 2025 | 152,600.00 | 153,000.00 | 151,500.00 | 152,900.00 | 152,900.00 | 0.92% | 5,431 |
| Dec 22, 2025 | 152,300.00 | 153,200.00 | 151,500.00 | 151,500.00 | 151,500.00 | -0.26% | 6,311 |
| Dec 19, 2025 | 150,900.00 | 152,300.00 | 150,500.00 | 151,900.00 | 151,900.00 | 1.13% | 6,974 |
| Dec 18, 2025 | 150,000.00 | 150,600.00 | 149,500.00 | 150,200.00 | 150,200.00 | 0.13% | 7,688 |
| Dec 17, 2025 | 149,500.00 | 150,300.00 | 148,700.00 | 150,000.00 | 150,000.00 | 0.33% | 9,394 |
| Dec 16, 2025 | 149,600.00 | 150,000.00 | 148,800.00 | 149,500.00 | 149,500.00 | - | 6,530 |
| Dec 15, 2025 | 149,500.00 | 149,700.00 | 148,800.00 | 149,500.00 | 149,500.00 | -0.07% | 7,795 |
| Dec 12, 2025 | 147,400.00 | 149,600.00 | 147,400.00 | 149,600.00 | 149,600.00 | 1.42% | 12,890 |
| Dec 11, 2025 | 148,700.00 | 149,300.00 | 146,500.00 | 147,500.00 | 147,500.00 | -0.20% | 5,464 |
| Dec 10, 2025 | 146,100.00 | 148,500.00 | 146,100.00 | 147,800.00 | 147,800.00 | 0.82% | 6,380 |
| Dec 9, 2025 | 146,500.00 | 146,700.00 | 145,200.00 | 146,600.00 | 146,600.00 | 0.07% | 5,387 |
| Dec 8, 2025 | 147,000.00 | 148,100.00 | 145,900.00 | 146,500.00 | 146,500.00 | -0.27% | 8,500 |
| Dec 5, 2025 | 145,800.00 | 148,100.00 | 145,800.00 | 146,900.00 | 146,900.00 | 1.03% | 9,144 |
| Dec 4, 2025 | 146,700.00 | 147,400.00 | 145,100.00 | 145,400.00 | 145,400.00 | -1.22% | 6,104 |
| Dec 3, 2025 | 148,200.00 | 148,200.00 | 145,800.00 | 147,200.00 | 147,200.00 | -0.74% | 10,512 |
| Dec 2, 2025 | 149,100.00 | 149,700.00 | 147,500.00 | 148,300.00 | 148,300.00 | -0.67% | 8,044 |
| Dec 1, 2025 | 151,000.00 | 151,400.00 | 149,300.00 | 149,300.00 | 149,300.00 | -1.06% | 8,357 |
| Nov 28, 2025 | 150,700.00 | 151,700.00 | 150,600.00 | 150,900.00 | 150,900.00 | -0.20% | 7,175 |
| Nov 27, 2025 | 150,200.00 | 151,200.00 | 149,700.00 | 151,200.00 | 151,200.00 | 0.67% | 8,803 |
| Nov 26, 2025 | 149,400.00 | 150,200.00 | 149,100.00 | 150,200.00 | 150,200.00 | 0.87% | 8,096 |
| Nov 25, 2025 | 149,700.00 | 149,800.00 | 147,600.00 | 148,900.00 | 148,900.00 | 0.88% | 8,348 |
| Nov 21, 2025 | 147,200.00 | 148,600.00 | 147,100.00 | 147,600.00 | 147,600.00 | -0.07% | 10,235 |
| Nov 20, 2025 | 148,100.00 | 148,800.00 | 147,500.00 | 147,700.00 | 147,700.00 | 0.41% | 5,856 |
| Nov 19, 2025 | 146,800.00 | 147,500.00 | 146,100.00 | 147,100.00 | 147,100.00 | 0.14% | 5,346 |
| Nov 18, 2025 | 149,600.00 | 149,800.00 | 146,900.00 | 146,900.00 | 146,900.00 | -2.20% | 8,157 |
| Nov 17, 2025 | 149,500.00 | 150,200.00 | 148,800.00 | 150,200.00 | 150,200.00 | 0.33% | 5,250 |
| Nov 14, 2025 | 149,100.00 | 150,100.00 | 148,700.00 | 149,700.00 | 149,700.00 | 0.40% | 5,960 |
| Nov 13, 2025 | 149,400.00 | 149,600.00 | 148,600.00 | 149,100.00 | 149,100.00 | -0.20% | 4,707 |
| Nov 12, 2025 | 149,800.00 | 150,900.00 | 149,200.00 | 149,400.00 | 149,400.00 | -0.27% | 8,386 |
| Nov 11, 2025 | 148,400.00 | 149,900.00 | 147,800.00 | 149,800.00 | 149,800.00 | 1.28% | 9,023 |
| Nov 10, 2025 | 147,600.00 | 148,300.00 | 147,400.00 | 147,900.00 | 147,900.00 | 0.27% | 7,510 |
| Nov 7, 2025 | 147,100.00 | 148,000.00 | 146,800.00 | 147,500.00 | 147,500.00 | 0.27% | 6,084 |