Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan · Delayed Price · Currency is JPY 121,500
+900 (0.75%)
Nov 11, 2025, 11:30 AM JST
TYO:8953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 121,100.00 | 121,700.00 | 120,700.00 | 121,400.00 | - | 0.66% | 1,824 |
| Nov 10, 2025 | 121,200.00 | 121,900.00 | 120,600.00 | 120,600.00 | 120,600.00 | -0.08% | 12,322 |
| Nov 7, 2025 | 121,600.00 | 121,800.00 | 120,500.00 | 120,700.00 | 120,700.00 | -0.41% | 14,053 |
| Nov 6, 2025 | 120,900.00 | 121,200.00 | 119,800.00 | 121,200.00 | 121,200.00 | 0.50% | 13,466 |
| Nov 5, 2025 | 119,700.00 | 120,800.00 | 118,600.00 | 120,600.00 | 120,600.00 | 1.17% | 18,991 |
| Nov 4, 2025 | 119,000.00 | 119,700.00 | 118,200.00 | 119,200.00 | 119,200.00 | 0.08% | 18,991 |
| Oct 31, 2025 | 119,100.00 | 120,100.00 | 118,800.00 | 119,100.00 | 119,100.00 | - | 17,425 |
| Oct 30, 2025 | 118,600.00 | 119,500.00 | 117,600.00 | 119,100.00 | 119,100.00 | 0.42% | 17,498 |
| Oct 29, 2025 | 118,500.00 | 118,800.00 | 117,700.00 | 118,600.00 | 118,600.00 | 0.42% | 16,585 |
| Oct 28, 2025 | 118,400.00 | 119,000.00 | 117,500.00 | 118,100.00 | 118,100.00 | -0.42% | 14,308 |
| Oct 27, 2025 | 118,200.00 | 118,700.00 | 117,600.00 | 118,600.00 | 118,600.00 | 0.85% | 9,826 |
| Oct 24, 2025 | 118,600.00 | 119,000.00 | 117,500.00 | 117,600.00 | 117,600.00 | -0.59% | 14,563 |
| Oct 23, 2025 | 117,400.00 | 118,600.00 | 116,700.00 | 118,300.00 | 118,300.00 | 0.77% | 13,085 |
| Oct 22, 2025 | 116,100.00 | 117,400.00 | 115,400.00 | 117,400.00 | 117,400.00 | 1.12% | 12,182 |
| Oct 21, 2025 | 116,200.00 | 116,400.00 | 115,300.00 | 116,100.00 | 116,100.00 | -0.34% | 13,484 |
| Oct 20, 2025 | 117,100.00 | 117,300.00 | 115,800.00 | 116,500.00 | 116,500.00 | -0.09% | 9,080 |
| Oct 17, 2025 | 116,400.00 | 116,900.00 | 116,100.00 | 116,600.00 | 116,600.00 | - | 10,198 |
| Oct 16, 2025 | 115,900.00 | 116,900.00 | 115,600.00 | 116,600.00 | 116,600.00 | 0.60% | 9,138 |
| Oct 15, 2025 | 114,800.00 | 116,400.00 | 114,800.00 | 115,900.00 | 115,900.00 | 0.43% | 17,485 |
| Oct 14, 2025 | 114,000.00 | 115,400.00 | 113,100.00 | 115,400.00 | 115,400.00 | 0.87% | 12,821 |
| Oct 10, 2025 | 114,600.00 | 114,800.00 | 114,100.00 | 114,400.00 | 114,400.00 | -0.52% | 7,624 |
| Oct 9, 2025 | 114,100.00 | 115,000.00 | 113,400.00 | 115,000.00 | 115,000.00 | 1.23% | 12,326 |
| Oct 8, 2025 | 113,800.00 | 114,400.00 | 113,300.00 | 113,600.00 | 113,600.00 | 0.09% | 9,215 |
| Oct 7, 2025 | 114,700.00 | 114,900.00 | 113,300.00 | 113,500.00 | 113,500.00 | -1.39% | 8,096 |
| Oct 6, 2025 | 112,800.00 | 115,100.00 | 112,800.00 | 115,100.00 | 115,100.00 | 2.58% | 11,958 |
| Oct 3, 2025 | 112,400.00 | 113,100.00 | 111,900.00 | 112,200.00 | 112,200.00 | -1.06% | 9,325 |
| Oct 2, 2025 | 113,900.00 | 114,200.00 | 111,800.00 | 113,400.00 | 113,400.00 | -0.35% | 18,344 |
| Oct 1, 2025 | 114,200.00 | 114,200.00 | 112,500.00 | 113,800.00 | 113,800.00 | 0.09% | 10,636 |
| Sep 30, 2025 | 113,500.00 | 114,000.00 | 112,600.00 | 113,700.00 | 113,700.00 | 1.07% | 15,370 |
| Sep 29, 2025 | 114,900.00 | 115,200.00 | 112,500.00 | 112,500.00 | 112,500.00 | -2.60% | 13,290 |
| Sep 26, 2025 | 114,800.00 | 115,500.00 | 114,200.00 | 115,500.00 | 115,500.00 | 1.05% | 10,870 |
| Sep 25, 2025 | 114,800.00 | 114,800.00 | 113,700.00 | 114,300.00 | 114,300.00 | -0.26% | 12,789 |
| Sep 24, 2025 | 114,400.00 | 114,600.00 | 113,600.00 | 114,600.00 | 114,600.00 | 0.53% | 9,836 |
| Sep 22, 2025 | 114,200.00 | 114,700.00 | 113,900.00 | 114,000.00 | 114,000.00 | 0.18% | 11,671 |
| Sep 19, 2025 | 114,200.00 | 114,800.00 | 113,300.00 | 113,800.00 | 113,800.00 | -0.44% | 28,561 |
| Sep 18, 2025 | 114,800.00 | 114,800.00 | 113,800.00 | 114,300.00 | 114,300.00 | -0.44% | 8,277 |
| Sep 17, 2025 | 115,500.00 | 115,900.00 | 114,100.00 | 114,800.00 | 114,800.00 | -1.54% | 15,862 |
| Sep 16, 2025 | 115,000.00 | 116,600.00 | 114,500.00 | 116,600.00 | 116,600.00 | 1.48% | 18,660 |
| Sep 12, 2025 | 114,100.00 | 114,900.00 | 113,500.00 | 114,900.00 | 114,900.00 | 1.41% | 29,465 |
| Sep 11, 2025 | 112,800.00 | 113,600.00 | 112,500.00 | 113,300.00 | 113,300.00 | 0.62% | 29,465 |
| Sep 10, 2025 | 112,100.00 | 112,600.00 | 111,900.00 | 112,600.00 | 112,600.00 | -0.18% | 13,796 |
| Sep 9, 2025 | 112,000.00 | 112,900.00 | 111,600.00 | 112,800.00 | 112,800.00 | 0.45% | 16,592 |
| Sep 8, 2025 | 112,200.00 | 113,200.00 | 112,100.00 | 112,300.00 | 112,300.00 | 0.36% | 12,819 |
| Sep 5, 2025 | 111,800.00 | 112,400.00 | 111,200.00 | 111,900.00 | 111,900.00 | -0.36% | 24,978 |
| Sep 4, 2025 | 112,500.00 | 112,900.00 | 111,100.00 | 112,300.00 | 112,300.00 | -0.71% | 28,748 |
| Sep 3, 2025 | 113,000.00 | 113,100.00 | 112,100.00 | 113,100.00 | 113,100.00 | 0.18% | 24,380 |
| Sep 2, 2025 | 113,500.00 | 113,700.00 | 112,500.00 | 112,900.00 | 112,900.00 | -0.96% | 10,071 |
| Sep 1, 2025 | 112,500.00 | 114,100.00 | 112,100.00 | 114,000.00 | 114,000.00 | 1.88% | 19,652 |
| Aug 29, 2025 | 112,500.00 | 112,800.00 | 111,700.00 | 111,900.00 | 111,900.00 | -0.27% | 21,825 |
| Aug 28, 2025 | 112,000.00 | 112,600.00 | 111,800.00 | 112,200.00 | 112,200.00 | -2.26% | 33,785 |