Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan · Delayed Price · Currency is JPY 134,700
-800 (-0.59%)
Sep 18, 2026, 10:38 AM JST
TYO:3249 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 136,100.00 | 136,500.00 | 135,500.00 | 135,600.00 | - | 0.07% | 1,049 |
| Sep 17, 2026 | 136,700.00 | 137,000.00 | 135,500.00 | 135,500.00 | 135,500.00 | -0.66% | 6,293 |
| Sep 16, 2026 | 136,000.00 | 136,700.00 | 135,600.00 | 136,400.00 | 136,400.00 | -0.07% | 4,399 |
| Sep 15, 2026 | 136,600.00 | 136,700.00 | 135,500.00 | 136,500.00 | 136,500.00 | -0.22% | 6,496 |
| Sep 14, 2026 | 136,400.00 | 138,000.00 | 136,200.00 | 136,800.00 | 136,800.00 | 0.74% | 5,395 |
| Sep 11, 2026 | 139,600.00 | 139,600.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.95% | 14,086 |
| Sep 10, 2026 | 136,100.00 | 137,600.00 | 135,900.00 | 137,100.00 | 137,100.00 | 0.73% | 8,275 |
| Sep 9, 2026 | 135,500.00 | 136,400.00 | 134,800.00 | 136,100.00 | 136,100.00 | 0.67% | 5,840 |
| Sep 8, 2026 | 135,800.00 | 136,300.00 | 134,700.00 | 135,200.00 | 135,200.00 | -0.59% | 7,817 |
| Sep 7, 2026 | 136,700.00 | 137,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | -0.51% | 7,297 |
| Sep 4, 2026 | 137,000.00 | 137,400.00 | 136,400.00 | 136,700.00 | 136,700.00 | -0.29% | 6,476 |
| Sep 3, 2026 | 137,600.00 | 137,800.00 | 136,900.00 | 137,100.00 | 137,100.00 | - | 5,287 |
| Sep 2, 2026 | 135,900.00 | 138,000.00 | 135,300.00 | 137,100.00 | 137,100.00 | 0.22% | 6,647 |
| Sep 1, 2026 | 135,800.00 | 136,800.00 | 135,200.00 | 136,800.00 | 136,800.00 | 0.66% | 5,694 |
| Aug 31, 2026 | 137,000.00 | 137,400.00 | 135,900.00 | 135,900.00 | 135,900.00 | -0.66% | 11,137 |
| Aug 28, 2026 | 138,000.00 | 138,100.00 | 136,500.00 | 136,800.00 | 136,800.00 | -1.30% | 8,344 |
| Aug 27, 2026 | 138,600.00 | 139,200.00 | 137,900.00 | 138,600.00 | 138,600.00 | 0.22% | 11,428 |
| Aug 26, 2026 | 137,700.00 | 138,600.00 | 137,400.00 | 138,300.00 | 138,300.00 | 0.88% | 4,344 |
| Aug 25, 2026 | 138,300.00 | 138,600.00 | 137,100.00 | 137,100.00 | 137,100.00 | -0.58% | 6,088 |
| Aug 24, 2026 | 138,000.00 | 138,300.00 | 137,300.00 | 137,900.00 | 137,900.00 | - | 4,647 |
| Aug 21, 2026 | 138,300.00 | 138,400.00 | 137,000.00 | 137,900.00 | 137,900.00 | -0.29% | 3,533 |
| Aug 20, 2026 | 139,400.00 | 139,400.00 | 137,600.00 | 138,300.00 | 138,300.00 | 0.95% | 5,622 |
| Aug 19, 2026 | 137,200.00 | 137,600.00 | 136,700.00 | 137,000.00 | 137,000.00 | -0.15% | 4,757 |
| Aug 18, 2026 | 138,300.00 | 138,300.00 | 136,800.00 | 137,200.00 | 137,200.00 | -0.51% | 5,255 |
| Aug 17, 2026 | 137,500.00 | 138,200.00 | 137,300.00 | 137,900.00 | 137,900.00 | 0.73% | 5,296 |
| Aug 14, 2026 | 136,900.00 | 137,400.00 | 136,200.00 | 136,900.00 | 136,900.00 | 0.29% | 4,959 |
| Aug 13, 2026 | 137,600.00 | 138,400.00 | 136,500.00 | 136,500.00 | 136,500.00 | -0.94% | 4,581 |
| Aug 12, 2026 | 138,000.00 | 138,300.00 | 136,400.00 | 137,800.00 | 137,800.00 | 0.15% | 5,147 |
| Aug 10, 2026 | 138,100.00 | 138,100.00 | 136,000.00 | 137,600.00 | 137,600.00 | -0.07% | 7,562 |
| Aug 7, 2026 | 138,800.00 | 139,000.00 | 137,000.00 | 137,700.00 | 137,700.00 | -0.51% | 5,602 |
| Aug 6, 2026 | 137,200.00 | 138,400.00 | 137,000.00 | 138,400.00 | 138,400.00 | 0.36% | 5,831 |
| Aug 5, 2026 | 139,500.00 | 139,500.00 | 137,200.00 | 137,900.00 | 137,900.00 | -0.29% | 7,035 |
| Aug 4, 2026 | 140,500.00 | 140,500.00 | 138,000.00 | 138,300.00 | 138,300.00 | -1.28% | 5,884 |
| Aug 3, 2026 | 141,900.00 | 142,300.00 | 139,800.00 | 140,100.00 | 140,100.00 | -0.85% | 10,357 |
| 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 |