Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan · Delayed Price · Currency is JPY 141,300
-4,200 (-2.89%)
Jul 31, 2026, 3:30 PM JST
TYO:3249 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 145,700.00 | 145,700.00 | 141,300.00 | 141,300.00 | 141,300.00 | -2.89% | 9,368 |
| Jul 30, 2026 | 144,500.00 | 145,500.00 | 143,800.00 | 145,500.00 | 145,500.00 | -0.54% | 12,165 |
| Jul 29, 2026 | 149,500.00 | 150,700.00 | 148,900.00 | 150,300.00 | 146,289.33 | 0.74% | 20,731 |
| Jul 28, 2026 | 148,200.00 | 149,800.00 | 147,700.00 | 149,200.00 | 145,218.68 | 0.74% | 7,807 |
| Jul 27, 2026 | 146,900.00 | 148,300.00 | 146,600.00 | 148,100.00 | 144,148.03 | 0.82% | 8,290 |
| Jul 24, 2026 | 146,400.00 | 147,400.00 | 145,700.00 | 146,900.00 | 142,980.05 | 0.27% | 7,915 |
| Jul 23, 2026 | 147,300.00 | 147,700.00 | 146,300.00 | 146,500.00 | 142,590.73 | -0.34% | 7,543 |
| Jul 22, 2026 | 147,800.00 | 147,800.00 | 146,000.00 | 147,000.00 | 143,077.38 | -0.54% | 8,463 |
| Jul 21, 2026 | 146,700.00 | 147,800.00 | 145,600.00 | 147,800.00 | 143,856.04 | 2.14% | 13,365 |
| Jul 17, 2026 | 143,900.00 | 145,900.00 | 143,700.00 | 144,700.00 | 140,838.76 | 0.63% | 9,112 |
| Jul 16, 2026 | 145,200.00 | 146,200.00 | 143,800.00 | 143,800.00 | 139,962.78 | -0.96% | 7,784 |
| Jul 15, 2026 | 145,000.00 | 145,800.00 | 144,500.00 | 145,200.00 | 141,325.42 | 0.41% | 9,428 |
| Jul 14, 2026 | 142,500.00 | 144,800.00 | 142,500.00 | 144,600.00 | 140,741.43 | 1.47% | 5,434 |
| Jul 13, 2026 | 143,300.00 | 144,000.00 | 142,500.00 | 142,500.00 | 138,697.46 | -0.28% | 5,944 |
| Jul 10, 2026 | 143,500.00 | 144,000.00 | 142,900.00 | 142,900.00 | 139,086.79 | -0.63% | 4,165 |
| Jul 9, 2026 | 144,000.00 | 144,400.00 | 143,400.00 | 143,800.00 | 139,962.78 | -0.07% | 3,921 |
| Jul 8, 2026 | 144,000.00 | 144,500.00 | 142,600.00 | 143,900.00 | 140,060.11 | -0.14% | 7,836 |
| Jul 7, 2026 | 143,500.00 | 145,200.00 | 143,300.00 | 144,100.00 | 140,254.77 | 0.35% | 11,540 |
| Jul 6, 2026 | 143,400.00 | 144,600.00 | 143,000.00 | 143,600.00 | 139,768.11 | 0.14% | 7,533 |
| Jul 3, 2026 | 141,200.00 | 143,700.00 | 141,200.00 | 143,400.00 | 139,573.45 | 1.70% | 7,466 |
| Jul 2, 2026 | 140,500.00 | 141,600.00 | 140,300.00 | 141,000.00 | 137,237.49 | 0.64% | 9,542 |
| Jul 1, 2026 | 142,400.00 | 142,400.00 | 140,100.00 | 140,100.00 | 136,361.51 | -1.27% | 6,582 |
| Jun 30, 2026 | 143,000.00 | 143,500.00 | 141,900.00 | 141,900.00 | 138,113.48 | -0.77% | 8,955 |
| Jun 29, 2026 | 144,200.00 | 144,300.00 | 142,700.00 | 143,000.00 | 139,184.12 | -0.83% | 7,043 |
| Jun 26, 2026 | 141,900.00 | 144,200.00 | 141,700.00 | 144,200.00 | 140,352.10 | 1.62% | 8,004 |
| Jun 25, 2026 | 141,500.00 | 142,900.00 | 140,500.00 | 141,900.00 | 138,113.48 | 0.21% | 8,052 |
| Jun 24, 2026 | 140,300.00 | 141,600.00 | 140,100.00 | 141,600.00 | 137,821.48 | 0.78% | 8,168 |
| Jun 23, 2026 | 140,900.00 | 141,300.00 | 140,000.00 | 140,500.00 | 136,750.83 | 0.14% | 7,903 |
| Jun 22, 2026 | 140,600.00 | 141,100.00 | 139,700.00 | 140,300.00 | 136,556.17 | -0.78% | 4,814 |
| Jun 19, 2026 | 141,700.00 | 143,000.00 | 141,400.00 | 141,400.00 | 137,626.82 | -0.21% | 15,736 |
| Jun 18, 2026 | 141,500.00 | 142,300.00 | 140,700.00 | 141,700.00 | 137,918.81 | 0.28% | 5,494 |
| Jun 17, 2026 | 140,700.00 | 141,500.00 | 140,300.00 | 141,300.00 | 137,529.49 | 0.57% | 6,136 |
| Jun 16, 2026 | 142,600.00 | 142,700.00 | 140,200.00 | 140,500.00 | 136,750.83 | -1.68% | 7,309 |
| Jun 15, 2026 | 143,400.00 | 143,900.00 | 142,400.00 | 142,900.00 | 139,086.79 | 0.56% | 7,079 |
| Jun 12, 2026 | 142,500.00 | 143,100.00 | 141,300.00 | 142,100.00 | 138,308.14 | 0.92% | 11,422 |
| Jun 11, 2026 | 139,900.00 | 142,100.00 | 139,300.00 | 140,800.00 | 137,042.83 | 0.28% | 6,039 |
| Jun 10, 2026 | 139,200.00 | 140,400.00 | 138,400.00 | 140,400.00 | 136,653.50 | 0.86% | 10,621 |
| Jun 9, 2026 | 141,000.00 | 141,600.00 | 138,500.00 | 139,200.00 | 135,485.52 | -0.71% | 10,713 |
| Jun 8, 2026 | 136,600.00 | 140,200.00 | 136,400.00 | 140,200.00 | 136,458.84 | 2.04% | 13,084 |
| Jun 5, 2026 | 138,700.00 | 139,300.00 | 136,600.00 | 137,400.00 | 133,733.56 | -0.58% | 9,803 |
| Jun 4, 2026 | 138,600.00 | 138,900.00 | 137,400.00 | 138,200.00 | 134,512.21 | -0.43% | 6,249 |
| Jun 3, 2026 | 138,500.00 | 139,200.00 | 137,900.00 | 138,800.00 | 135,096.20 | 0.87% | 8,913 |
| Jun 2, 2026 | 138,300.00 | 138,400.00 | 135,800.00 | 137,600.00 | 133,928.22 | -1.08% | 10,274 |
| Jun 1, 2026 | 140,500.00 | 140,500.00 | 138,700.00 | 139,100.00 | 135,388.19 | -0.78% | 5,956 |
| May 29, 2026 | 140,600.00 | 140,900.00 | 139,300.00 | 140,200.00 | 136,458.84 | 0.14% | 9,256 |
| May 28, 2026 | 139,200.00 | 140,500.00 | 138,800.00 | 140,000.00 | 136,264.18 | -0.50% | 7,887 |
| May 27, 2026 | 140,400.00 | 140,700.00 | 139,600.00 | 140,700.00 | 136,945.50 | 0.57% | 6,581 |
| May 26, 2026 | 139,800.00 | 140,800.00 | 139,400.00 | 139,900.00 | 136,166.84 | 0.29% | 6,044 |
| May 25, 2026 | 138,900.00 | 140,100.00 | 138,800.00 | 139,500.00 | 135,777.52 | 0.07% | 5,008 |
| May 22, 2026 | 140,400.00 | 140,400.00 | 138,500.00 | 139,400.00 | 135,680.19 | -1.06% | 5,591 |