Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan · Delayed Price · Currency is JPY 127,800
+800 (0.63%)
Sep 9, 2025, 3:30 PM JST
TYO:3249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 127,000.00 | 128,000.00 | 126,600.00 | 127,800.00 | 127,800.00 | 0.63% | 6,047 |
| Sep 8, 2025 | 127,300.00 | 127,900.00 | 126,900.00 | 127,000.00 | 127,000.00 | -0.16% | 8,443 |
| Sep 5, 2025 | 127,200.00 | 127,500.00 | 126,300.00 | 127,200.00 | 127,200.00 | -0.08% | 8,239 |
| Sep 4, 2025 | 127,900.00 | 128,000.00 | 126,900.00 | 127,300.00 | 127,300.00 | -0.62% | 11,247 |
| Sep 3, 2025 | 129,200.00 | 129,400.00 | 127,500.00 | 128,100.00 | 128,100.00 | -1.23% | 9,734 |
| Sep 2, 2025 | 129,600.00 | 130,100.00 | 129,300.00 | 129,700.00 | 129,700.00 | -0.31% | 4,843 |
| Sep 1, 2025 | 129,600.00 | 130,400.00 | 129,000.00 | 130,100.00 | 130,100.00 | 0.39% | 5,664 |
| Aug 29, 2025 | 130,000.00 | 130,000.00 | 129,300.00 | 129,600.00 | 129,600.00 | - | 6,657 |
| Aug 28, 2025 | 130,000.00 | 130,300.00 | 129,000.00 | 129,600.00 | 129,600.00 | -0.54% | 5,315 |
| Aug 27, 2025 | 129,200.00 | 130,300.00 | 129,000.00 | 130,300.00 | 130,300.00 | 1.16% | 7,737 |
| Aug 26, 2025 | 129,800.00 | 130,000.00 | 128,300.00 | 128,800.00 | 128,800.00 | -0.77% | 7,723 |
| Aug 25, 2025 | 129,000.00 | 129,900.00 | 128,900.00 | 129,800.00 | 129,800.00 | 0.85% | 5,600 |
| Aug 22, 2025 | 128,300.00 | 129,000.00 | 128,200.00 | 128,700.00 | 128,700.00 | 0.08% | 5,833 |
| Aug 21, 2025 | 129,000.00 | 129,600.00 | 128,100.00 | 128,600.00 | 128,600.00 | -0.54% | 6,375 |
| Aug 20, 2025 | 128,900.00 | 129,800.00 | 128,300.00 | 129,300.00 | 129,300.00 | 0.23% | 7,235 |
| Aug 19, 2025 | 128,100.00 | 129,200.00 | 127,900.00 | 129,000.00 | 129,000.00 | 0.78% | 5,713 |
| Aug 18, 2025 | 127,200.00 | 128,200.00 | 127,200.00 | 128,000.00 | 128,000.00 | 0.79% | 8,177 |
| Aug 15, 2025 | 127,200.00 | 127,600.00 | 126,700.00 | 127,000.00 | 127,000.00 | -0.16% | 9,365 |
| Aug 14, 2025 | 126,900.00 | 127,700.00 | 126,800.00 | 127,200.00 | 127,200.00 | 0.16% | 6,024 |
| Aug 13, 2025 | 127,800.00 | 128,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | -0.55% | 8,119 |
| Aug 12, 2025 | 127,200.00 | 127,700.00 | 126,200.00 | 127,700.00 | 127,700.00 | 0.87% | 9,396 |
| Aug 8, 2025 | 127,700.00 | 127,800.00 | 126,100.00 | 126,600.00 | 126,600.00 | -1.09% | 11,676 |
| Aug 7, 2025 | 127,800.00 | 128,300.00 | 127,300.00 | 128,000.00 | 128,000.00 | 0.47% | 7,357 |
| Aug 6, 2025 | 126,300.00 | 127,500.00 | 126,200.00 | 127,400.00 | 127,400.00 | 0.79% | 10,616 |
| Aug 5, 2025 | 125,900.00 | 126,600.00 | 125,500.00 | 126,400.00 | 126,400.00 | 1.12% | 8,689 |
| Aug 4, 2025 | 125,000.00 | 125,800.00 | 124,800.00 | 125,000.00 | 125,000.00 | - | 11,536 |
| Aug 1, 2025 | 124,000.00 | 125,300.00 | 123,700.00 | 125,000.00 | 125,000.00 | 1.05% | 12,429 |
| Jul 31, 2025 | 123,600.00 | 125,000.00 | 123,600.00 | 123,700.00 | 123,700.00 | 0.41% | 14,774 |
| Jul 30, 2025 | 121,500.00 | 123,800.00 | 121,200.00 | 123,200.00 | 123,200.00 | -1.12% | 20,210 |
| Jul 29, 2025 | 123,100.00 | 124,600.00 | 123,100.00 | 124,600.00 | 121,150.00 | 0.65% | 23,594 |
| Jul 28, 2025 | 123,000.00 | 125,200.00 | 123,000.00 | 123,800.00 | 120,372.15 | 0.73% | 8,727 |
| Jul 25, 2025 | 122,400.00 | 123,400.00 | 122,300.00 | 122,900.00 | 119,497.07 | 0.41% | 6,648 |
| Jul 24, 2025 | 122,600.00 | 123,400.00 | 122,400.00 | 122,400.00 | 119,010.92 | -0.08% | 5,275 |
| Jul 23, 2025 | 122,400.00 | 123,600.00 | 122,400.00 | 122,500.00 | 119,108.15 | 0.08% | 7,041 |
| Jul 22, 2025 | 122,800.00 | 122,900.00 | 122,000.00 | 122,400.00 | 119,010.92 | -0.08% | 6,780 |
| Jul 18, 2025 | 122,700.00 | 123,000.00 | 122,500.00 | 122,500.00 | 119,108.15 | -0.33% | 6,366 |
| Jul 17, 2025 | 122,600.00 | 123,100.00 | 122,300.00 | 122,900.00 | 119,497.07 | -0.08% | 6,019 |
| Jul 16, 2025 | 123,100.00 | 123,600.00 | 122,600.00 | 123,000.00 | 119,594.30 | -0.08% | 6,267 |
| Jul 15, 2025 | 123,600.00 | 123,900.00 | 123,000.00 | 123,100.00 | 119,691.53 | -0.40% | 6,191 |
| Jul 14, 2025 | 123,300.00 | 123,600.00 | 122,400.00 | 123,600.00 | 120,177.69 | 0.65% | 5,951 |
| Jul 11, 2025 | 122,100.00 | 123,000.00 | 122,000.00 | 122,800.00 | 119,399.84 | 0.74% | 5,926 |
| Jul 10, 2025 | 122,300.00 | 122,600.00 | 121,700.00 | 121,900.00 | 118,524.76 | -0.08% | 8,359 |
| Jul 9, 2025 | 122,800.00 | 123,200.00 | 122,000.00 | 122,000.00 | 118,621.99 | -0.33% | 6,688 |
| Jul 8, 2025 | 123,500.00 | 123,600.00 | 122,400.00 | 122,400.00 | 119,010.92 | -0.89% | 7,697 |
| Jul 7, 2025 | 122,200.00 | 123,500.00 | 122,100.00 | 123,500.00 | 120,080.46 | 1.40% | 6,876 |
| Jul 4, 2025 | 122,100.00 | 122,400.00 | 121,700.00 | 121,800.00 | 118,427.53 | -0.49% | 4,483 |
| Jul 3, 2025 | 121,900.00 | 122,600.00 | 121,900.00 | 122,400.00 | 119,010.92 | 0.25% | 5,352 |
| Jul 2, 2025 | 121,800.00 | 122,900.00 | 121,400.00 | 122,100.00 | 118,719.22 | 0.41% | 6,941 |
| Jul 1, 2025 | 121,500.00 | 122,300.00 | 121,200.00 | 121,600.00 | 118,233.07 | 0.08% | 6,754 |
| Jun 30, 2025 | 122,400.00 | 123,000.00 | 121,500.00 | 121,500.00 | 118,135.84 | -0.65% | 9,196 |