Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan · Delayed Price · Currency is JPY 121,700
-2,200 (-1.78%)
At close: Feb 27, 2026
TYO:8953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 123,600.00 | 123,800.00 | 121,600.00 | 121,700.00 | 121,700.00 | -1.78% | 30,593 |
| Feb 26, 2026 | 124,200.00 | 124,200.00 | 123,000.00 | 123,900.00 | 123,900.00 | -2.59% | 34,513 |
| Feb 25, 2026 | 125,400.00 | 127,200.00 | 125,200.00 | 127,200.00 | 124,248.00 | 1.44% | 39,235 |
| Feb 24, 2026 | 125,100.00 | 125,900.00 | 124,200.00 | 125,400.00 | 122,489.77 | 0.56% | 19,223 |
| Feb 20, 2026 | 125,000.00 | 125,200.00 | 123,900.00 | 124,700.00 | 121,806.02 | 0.48% | 12,041 |
| Feb 19, 2026 | 125,000.00 | 125,200.00 | 123,700.00 | 124,100.00 | 121,219.94 | -0.80% | 11,422 |
| Feb 18, 2026 | 123,900.00 | 125,100.00 | 123,400.00 | 125,100.00 | 122,196.74 | 0.97% | 13,722 |
| Feb 17, 2026 | 124,500.00 | 124,500.00 | 123,100.00 | 123,900.00 | 121,024.58 | -0.32% | 10,224 |
| Feb 16, 2026 | 123,200.00 | 124,300.00 | 121,800.00 | 124,300.00 | 121,415.30 | 1.72% | 13,062 |
| Feb 13, 2026 | 123,300.00 | 123,600.00 | 121,800.00 | 122,200.00 | 119,364.04 | -0.73% | 15,027 |
| Feb 12, 2026 | 123,100.00 | 123,500.00 | 122,700.00 | 123,100.00 | 120,243.15 | -0.32% | 14,544 |
| Feb 10, 2026 | 124,200.00 | 124,300.00 | 123,200.00 | 123,500.00 | 120,633.87 | -0.40% | 11,069 |
| Feb 9, 2026 | 124,400.00 | 124,700.00 | 123,100.00 | 124,000.00 | 121,122.26 | 0.57% | 14,243 |
| Feb 6, 2026 | 124,500.00 | 124,700.00 | 123,300.00 | 123,300.00 | 120,438.51 | -0.72% | 14,045 |
| Feb 5, 2026 | 124,400.00 | 124,700.00 | 123,600.00 | 124,200.00 | 121,317.62 | -0.08% | 16,947 |
| Feb 4, 2026 | 123,300.00 | 124,500.00 | 122,600.00 | 124,300.00 | 121,415.30 | 0.97% | 18,479 |
| Feb 3, 2026 | 121,600.00 | 123,500.00 | 121,300.00 | 123,100.00 | 120,243.15 | 1.40% | 16,524 |
| Feb 2, 2026 | 122,300.00 | 122,700.00 | 121,400.00 | 121,400.00 | 118,582.60 | -0.25% | 20,398 |
| Jan 30, 2026 | 121,900.00 | 122,200.00 | 120,400.00 | 121,700.00 | 118,875.64 | -0.49% | 40,089 |
| Jan 29, 2026 | 118,900.00 | 122,300.00 | 118,000.00 | 122,300.00 | 119,461.72 | 2.09% | 27,161 |
| Jan 28, 2026 | 119,400.00 | 120,100.00 | 118,900.00 | 119,800.00 | 117,019.74 | - | 17,709 |
| Jan 27, 2026 | 120,200.00 | 120,300.00 | 118,900.00 | 119,800.00 | 117,019.74 | -0.91% | 18,029 |
| Jan 26, 2026 | 120,600.00 | 121,200.00 | 120,000.00 | 120,900.00 | 118,094.21 | -0.90% | 16,049 |
| Jan 23, 2026 | 122,500.00 | 122,500.00 | 121,000.00 | 122,000.00 | 119,168.68 | 0.99% | 15,964 |
| Jan 22, 2026 | 122,200.00 | 122,700.00 | 120,800.00 | 120,800.00 | 117,996.53 | -0.74% | 29,578 |
| Jan 21, 2026 | 124,600.00 | 124,700.00 | 121,100.00 | 121,700.00 | 118,875.64 | -2.41% | 26,578 |
| Jan 20, 2026 | 126,200.00 | 126,200.00 | 124,400.00 | 124,700.00 | 121,806.02 | -0.56% | 14,239 |
| Jan 19, 2026 | 128,000.00 | 128,000.00 | 125,300.00 | 125,400.00 | 122,489.77 | -1.10% | 9,571 |
| Jan 16, 2026 | 125,400.00 | 126,800.00 | 125,000.00 | 126,800.00 | 123,857.28 | 1.12% | 16,111 |
| Jan 15, 2026 | 125,400.00 | 126,000.00 | 125,000.00 | 125,400.00 | 122,489.77 | 0.40% | 16,675 |
| Jan 14, 2026 | 124,900.00 | 125,000.00 | 124,300.00 | 124,900.00 | 122,001.38 | 0.16% | 18,106 |
| Jan 13, 2026 | 124,800.00 | 124,800.00 | 123,500.00 | 124,700.00 | 121,806.02 | 0.48% | 26,460 |
| Jan 9, 2026 | 125,700.00 | 125,900.00 | 124,100.00 | 124,100.00 | 121,219.94 | -1.12% | 15,840 |
| Jan 8, 2026 | 124,600.00 | 125,700.00 | 123,700.00 | 125,500.00 | 122,587.45 | 0.80% | 22,505 |
| Jan 7, 2026 | 124,800.00 | 125,100.00 | 123,300.00 | 124,500.00 | 121,610.66 | -1.03% | 23,269 |
| Jan 6, 2026 | 125,000.00 | 125,800.00 | 124,100.00 | 125,800.00 | 122,880.49 | 1.04% | 8,834 |
| Jan 5, 2026 | 125,300.00 | 125,300.00 | 123,700.00 | 124,500.00 | 121,610.66 | 0.32% | 15,005 |
| Dec 30, 2025 | 124,800.00 | 125,300.00 | 124,100.00 | 124,100.00 | 121,219.94 | - | 13,175 |
| Dec 29, 2025 | 124,900.00 | 125,000.00 | 123,900.00 | 124,100.00 | 121,219.94 | -0.08% | 11,042 |
| Dec 26, 2025 | 124,600.00 | 124,700.00 | 123,000.00 | 124,200.00 | 121,317.62 | -0.24% | 14,467 |
| Dec 25, 2025 | 124,500.00 | 124,500.00 | 123,400.00 | 124,500.00 | 121,610.66 | 0.73% | 5,592 |
| Dec 24, 2025 | 123,500.00 | 124,100.00 | 123,200.00 | 123,600.00 | 120,731.55 | 0.08% | 5,638 |
| Dec 23, 2025 | 122,800.00 | 123,500.00 | 122,200.00 | 123,500.00 | 120,633.87 | 0.98% | 8,412 |
| Dec 22, 2025 | 123,600.00 | 124,300.00 | 122,300.00 | 122,300.00 | 119,461.72 | -1.37% | 10,701 |
| Dec 19, 2025 | 122,800.00 | 124,000.00 | 122,600.00 | 124,000.00 | 121,122.26 | 0.98% | 16,936 |
| Dec 18, 2025 | 122,600.00 | 123,600.00 | 122,400.00 | 122,800.00 | 119,950.11 | 0.24% | 8,689 |
| Dec 17, 2025 | 123,400.00 | 123,500.00 | 122,200.00 | 122,500.00 | 119,657.08 | -0.24% | 10,385 |
| Dec 16, 2025 | 122,700.00 | 123,300.00 | 122,200.00 | 122,800.00 | 119,950.11 | 0.74% | 9,240 |
| Dec 15, 2025 | 121,700.00 | 122,300.00 | 121,200.00 | 121,900.00 | 119,071.00 | 0.66% | 8,560 |
| Dec 12, 2025 | 118,700.00 | 121,900.00 | 118,700.00 | 121,100.00 | 118,289.57 | 1.17% | 30,958 |