Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan · Delayed Price · Currency is JPY 136,100
-3,000 (-2.16%)
Jun 2, 2026, 9:45 AM JST
TYO:3249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 140,500.00 | 140,500.00 | 138,700.00 | 139,100.00 | 139,100.00 | -0.78% | 5,956 |
| May 29, 2026 | 140,600.00 | 140,900.00 | 139,300.00 | 140,200.00 | 140,200.00 | 0.14% | 9,256 |
| May 28, 2026 | 139,200.00 | 140,500.00 | 138,800.00 | 140,000.00 | 140,000.00 | -0.50% | 7,887 |
| May 27, 2026 | 140,400.00 | 140,700.00 | 139,600.00 | 140,700.00 | 140,700.00 | 0.57% | 6,581 |
| May 26, 2026 | 139,800.00 | 140,800.00 | 139,400.00 | 139,900.00 | 139,900.00 | 0.29% | 6,044 |
| May 25, 2026 | 138,900.00 | 140,100.00 | 138,800.00 | 139,500.00 | 139,500.00 | 0.07% | 5,008 |
| May 22, 2026 | 140,400.00 | 140,400.00 | 138,500.00 | 139,400.00 | 139,400.00 | -1.06% | 5,591 |
| May 21, 2026 | 142,100.00 | 142,100.00 | 140,300.00 | 140,900.00 | 140,900.00 | 0.93% | 8,377 |
| May 20, 2026 | 141,900.00 | 142,200.00 | 139,500.00 | 139,600.00 | 139,600.00 | -1.62% | 8,082 |
| May 19, 2026 | 141,300.00 | 142,100.00 | 140,800.00 | 141,900.00 | 141,900.00 | 0.42% | 4,821 |
| May 18, 2026 | 142,800.00 | 142,800.00 | 140,300.00 | 141,300.00 | 141,300.00 | -1.26% | 6,484 |
| May 15, 2026 | 142,700.00 | 143,500.00 | 142,200.00 | 143,100.00 | 143,100.00 | 0.28% | 5,361 |
| May 14, 2026 | 142,800.00 | 143,300.00 | 141,700.00 | 142,700.00 | 142,700.00 | -0.07% | 5,243 |
| May 13, 2026 | 142,100.00 | 142,900.00 | 141,200.00 | 142,800.00 | 142,800.00 | -0.07% | 5,369 |
| May 12, 2026 | 144,700.00 | 144,700.00 | 142,100.00 | 142,900.00 | 142,900.00 | -0.63% | 5,656 |
| May 11, 2026 | 143,500.00 | 144,500.00 | 143,300.00 | 143,800.00 | 143,800.00 | 0.14% | 7,174 |
| May 8, 2026 | 145,100.00 | 145,200.00 | 143,300.00 | 143,600.00 | 143,600.00 | -1.03% | 10,430 |
| May 7, 2026 | 145,800.00 | 146,100.00 | 143,400.00 | 145,100.00 | 145,100.00 | - | 8,261 |
| May 1, 2026 | 146,300.00 | 146,300.00 | 145,000.00 | 145,100.00 | 145,100.00 | -0.55% | 4,478 |
| Apr 30, 2026 | 146,600.00 | 147,000.00 | 145,000.00 | 145,900.00 | 145,900.00 | -0.41% | 8,798 |
| Apr 28, 2026 | 148,100.00 | 148,900.00 | 146,500.00 | 146,500.00 | 146,500.00 | -1.08% | 5,240 |
| Apr 27, 2026 | 148,800.00 | 149,200.00 | 148,000.00 | 148,100.00 | 148,100.00 | -0.07% | 6,503 |
| Apr 24, 2026 | 148,700.00 | 149,100.00 | 147,600.00 | 148,200.00 | 148,200.00 | -0.07% | 3,529 |
| Apr 23, 2026 | 148,800.00 | 149,000.00 | 147,300.00 | 148,300.00 | 148,300.00 | 0.88% | 6,266 |
| Apr 22, 2026 | 148,000.00 | 148,200.00 | 147,000.00 | 147,000.00 | 147,000.00 | -1.21% | 4,661 |
| Apr 21, 2026 | 150,000.00 | 150,500.00 | 148,300.00 | 148,800.00 | 148,800.00 | -0.67% | 5,382 |
| Apr 20, 2026 | 151,000.00 | 151,200.00 | 149,500.00 | 149,800.00 | 149,800.00 | -0.40% | 6,564 |
| Apr 17, 2026 | 150,700.00 | 150,900.00 | 149,900.00 | 150,400.00 | 150,400.00 | - | 7,102 |
| Apr 16, 2026 | 149,600.00 | 150,400.00 | 148,800.00 | 150,400.00 | 150,400.00 | 0.94% | 5,020 |
| 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 |