Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan · Delayed Price · Currency is JPY 150,400
+1,400 (0.94%)
Apr 16, 2026, 3:30 PM JST
TYO:3249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 149,600.00 | 150,000.00 | 148,800.00 | 149,400.00 | - | 0.27% | 2,533 |
| Apr 15, 2026 | 149,600.00 | 150,200.00 | 149,000.00 | 149,000.00 | 149,000.00 | 0.07% | 5,971 |
| Apr 14, 2026 | 148,800.00 | 149,600.00 | 148,100.00 | 148,900.00 | 148,900.00 | 1.15% | 5,711 |
| Apr 13, 2026 | 146,600.00 | 147,300.00 | 145,900.00 | 147,200.00 | 147,200.00 | 0.41% | 5,087 |
| Apr 10, 2026 | 146,500.00 | 146,900.00 | 145,600.00 | 146,600.00 | 146,600.00 | - | 5,259 |
| Apr 9, 2026 | 149,500.00 | 149,800.00 | 146,100.00 | 146,600.00 | 146,600.00 | -1.48% | 5,047 |
| Apr 8, 2026 | 147,000.00 | 148,800.00 | 146,100.00 | 148,800.00 | 148,800.00 | 2.41% | 7,681 |
| Apr 7, 2026 | 146,000.00 | 147,300.00 | 145,300.00 | 145,300.00 | 145,300.00 | -0.07% | 3,565 |
| Apr 6, 2026 | 144,900.00 | 146,000.00 | 144,700.00 | 145,400.00 | 145,400.00 | 0.28% | 2,983 |
| Apr 3, 2026 | 144,400.00 | 145,500.00 | 143,800.00 | 145,000.00 | 145,000.00 | 1.12% | 4,529 |
| Apr 2, 2026 | 144,900.00 | 146,800.00 | 143,300.00 | 143,400.00 | 143,400.00 | -0.49% | 7,716 |
| Apr 1, 2026 | 143,800.00 | 145,000.00 | 143,000.00 | 144,100.00 | 144,100.00 | 2.34% | 6,619 |
| Mar 31, 2026 | 142,000.00 | 142,900.00 | 140,400.00 | 140,800.00 | 140,800.00 | -0.91% | 10,730 |
| Mar 30, 2026 | 145,100.00 | 145,200.00 | 141,900.00 | 142,100.00 | 142,100.00 | -3.14% | 10,421 |
| Mar 27, 2026 | 147,800.00 | 148,500.00 | 146,200.00 | 146,700.00 | 146,700.00 | -0.68% | 10,818 |
| Mar 26, 2026 | 149,500.00 | 149,500.00 | 147,100.00 | 147,700.00 | 147,700.00 | -1.14% | 7,639 |
| Mar 25, 2026 | 149,600.00 | 149,600.00 | 148,200.00 | 149,400.00 | 149,400.00 | 1.70% | 5,789 |
| Mar 24, 2026 | 147,900.00 | 148,300.00 | 146,900.00 | 146,900.00 | 146,900.00 | 0.48% | 8,477 |
| Mar 23, 2026 | 148,000.00 | 148,300.00 | 145,000.00 | 146,200.00 | 146,200.00 | -1.75% | 7,914 |
| Mar 19, 2026 | 149,600.00 | 150,300.00 | 148,800.00 | 148,800.00 | 148,800.00 | -1.46% | 7,642 |
| Mar 18, 2026 | 149,900.00 | 151,000.00 | 149,300.00 | 151,000.00 | 151,000.00 | 0.20% | 6,013 |
| Mar 17, 2026 | 149,900.00 | 150,900.00 | 149,400.00 | 150,700.00 | 150,700.00 | 1.01% | 6,657 |
| Mar 16, 2026 | 148,100.00 | 149,400.00 | 147,600.00 | 149,200.00 | 149,200.00 | 0.34% | 4,969 |
| Mar 13, 2026 | 149,000.00 | 150,100.00 | 148,300.00 | 148,700.00 | 148,700.00 | -0.27% | 9,863 |
| Mar 12, 2026 | 149,400.00 | 150,100.00 | 148,700.00 | 149,100.00 | 149,100.00 | -0.86% | 3,380 |
| Mar 11, 2026 | 149,600.00 | 150,800.00 | 148,400.00 | 150,400.00 | 150,400.00 | 1.28% | 3,697 |
| Mar 10, 2026 | 149,200.00 | 149,800.00 | 148,100.00 | 148,500.00 | 148,500.00 | 0.07% | 6,272 |
| Mar 9, 2026 | 146,500.00 | 149,400.00 | 146,100.00 | 148,400.00 | 148,400.00 | -0.74% | 8,619 |
| Mar 6, 2026 | 150,500.00 | 150,600.00 | 149,400.00 | 149,500.00 | 149,500.00 | -0.99% | 6,869 |
| Mar 5, 2026 | 150,800.00 | 152,500.00 | 150,500.00 | 151,000.00 | 151,000.00 | 1.75% | 8,376 |
| Mar 4, 2026 | 148,800.00 | 149,600.00 | 147,100.00 | 148,400.00 | 148,400.00 | -0.54% | 11,658 |
| Mar 3, 2026 | 150,800.00 | 151,000.00 | 148,900.00 | 149,200.00 | 149,200.00 | -2.10% | 8,794 |
| Mar 2, 2026 | 151,000.00 | 152,400.00 | 150,500.00 | 152,400.00 | 152,400.00 | 0.26% | 7,640 |
| Feb 27, 2026 | 153,200.00 | 153,600.00 | 151,800.00 | 152,000.00 | 152,000.00 | -1.04% | 8,762 |
| Feb 26, 2026 | 153,300.00 | 154,200.00 | 152,500.00 | 153,600.00 | 153,600.00 | 0.39% | 11,534 |
| Feb 25, 2026 | 153,200.00 | 153,300.00 | 151,600.00 | 153,000.00 | 153,000.00 | 0.13% | 10,275 |
| Feb 24, 2026 | 152,300.00 | 153,200.00 | 151,300.00 | 152,800.00 | 152,800.00 | 0.53% | 8,906 |
| Feb 20, 2026 | 151,300.00 | 152,300.00 | 151,200.00 | 152,000.00 | 152,000.00 | 0.66% | 5,816 |
| Feb 19, 2026 | 151,200.00 | 151,300.00 | 149,600.00 | 151,000.00 | 151,000.00 | 0.33% | 5,599 |
| Feb 18, 2026 | 149,200.00 | 151,100.00 | 148,900.00 | 150,500.00 | 150,500.00 | 1.07% | 6,471 |
| Feb 17, 2026 | 149,800.00 | 149,800.00 | 148,400.00 | 148,900.00 | 148,900.00 | -0.53% | 5,176 |
| Feb 16, 2026 | 148,100.00 | 149,700.00 | 147,200.00 | 149,700.00 | 149,700.00 | 1.49% | 5,764 |
| Feb 13, 2026 | 150,100.00 | 150,100.00 | 147,100.00 | 147,500.00 | 147,500.00 | -1.99% | 11,807 |
| Feb 12, 2026 | 150,500.00 | 151,200.00 | 149,900.00 | 150,500.00 | 150,500.00 | 0.33% | 6,944 |
| Feb 10, 2026 | 150,400.00 | 150,700.00 | 149,500.00 | 150,000.00 | 150,000.00 | -0.27% | 7,276 |
| Feb 9, 2026 | 150,000.00 | 151,000.00 | 149,300.00 | 150,400.00 | 150,400.00 | 0.80% | 6,099 |
| Feb 6, 2026 | 151,100.00 | 151,100.00 | 148,900.00 | 149,200.00 | 149,200.00 | -1.06% | 6,561 |
| Feb 5, 2026 | 150,800.00 | 151,200.00 | 149,800.00 | 150,800.00 | 150,800.00 | 0.27% | 7,650 |
| Feb 4, 2026 | 149,100.00 | 150,800.00 | 148,000.00 | 150,400.00 | 150,400.00 | 1.08% | 8,669 |
| Feb 3, 2026 | 148,600.00 | 149,100.00 | 148,000.00 | 148,800.00 | 148,800.00 | 0.34% | 7,743 |