Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan · Delayed Price · Currency is JPY 113,800
-1,700 (-1.47%)
Sep 29, 2025, 10:16 AM JST
TYO:8953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 112,700.00 | 114,900.00 | 112,700.00 | 114,800.00 | 111,980.00 | 1.50% | 27,425 |
| Aug 26, 2025 | 113,900.00 | 114,200.00 | 112,900.00 | 113,100.00 | 110,321.76 | -0.79% | 19,675 |
| Aug 25, 2025 | 114,200.00 | 114,600.00 | 113,600.00 | 114,000.00 | 111,199.65 | -0.35% | 12,731 |
| Aug 22, 2025 | 113,600.00 | 115,000.00 | 113,600.00 | 114,400.00 | 111,589.83 | 0.09% | 11,817 |
| Aug 21, 2025 | 114,700.00 | 115,400.00 | 114,300.00 | 114,300.00 | 111,492.28 | -0.35% | 16,266 |
| Aug 20, 2025 | 114,000.00 | 115,500.00 | 113,800.00 | 114,700.00 | 111,882.46 | 0.70% | 13,747 |
| Aug 19, 2025 | 113,100.00 | 114,000.00 | 112,800.00 | 113,900.00 | 111,102.11 | 0.98% | 11,976 |
| Aug 18, 2025 | 112,500.00 | 113,400.00 | 112,500.00 | 112,800.00 | 110,029.13 | 0.09% | 10,736 |
| Aug 15, 2025 | 112,100.00 | 113,100.00 | 112,000.00 | 112,700.00 | 109,931.59 | 0.36% | 16,383 |
| Aug 14, 2025 | 113,000.00 | 113,100.00 | 112,000.00 | 112,300.00 | 109,541.41 | -0.27% | 18,823 |
| Aug 13, 2025 | 113,600.00 | 114,000.00 | 112,500.00 | 112,600.00 | 109,834.04 | -0.53% | 21,381 |
| Aug 12, 2025 | 112,900.00 | 113,600.00 | 112,400.00 | 113,200.00 | 110,419.30 | 0.62% | 21,774 |
| Aug 8, 2025 | 111,800.00 | 112,900.00 | 111,300.00 | 112,500.00 | 109,736.50 | 0.72% | 22,204 |
| Aug 7, 2025 | 112,300.00 | 112,500.00 | 111,400.00 | 111,700.00 | 108,956.15 | 0.09% | 16,566 |
| Aug 6, 2025 | 110,600.00 | 111,900.00 | 110,200.00 | 111,600.00 | 108,858.61 | 0.81% | 20,887 |
| Aug 5, 2025 | 110,200.00 | 110,800.00 | 110,000.00 | 110,700.00 | 107,980.71 | 0.18% | 12,591 |
| Aug 4, 2025 | 110,000.00 | 110,900.00 | 109,700.00 | 110,500.00 | 107,785.63 | - | 10,746 |
| Aug 1, 2025 | 110,000.00 | 110,500.00 | 109,100.00 | 110,500.00 | 107,785.63 | 0.36% | 16,624 |
| Jul 31, 2025 | 110,200.00 | 110,700.00 | 109,800.00 | 110,100.00 | 107,395.45 | 0.27% | 19,025 |
| Jul 30, 2025 | 108,900.00 | 110,300.00 | 108,300.00 | 109,800.00 | 107,102.82 | 1.20% | 31,621 |
| Jul 29, 2025 | 107,500.00 | 108,600.00 | 107,500.00 | 108,500.00 | 105,834.76 | 0.93% | 14,474 |
| Jul 28, 2025 | 107,300.00 | 109,100.00 | 107,100.00 | 107,500.00 | 104,859.32 | 0.19% | 18,040 |
| Jul 25, 2025 | 107,400.00 | 107,600.00 | 106,700.00 | 107,300.00 | 104,664.23 | 0.19% | 11,335 |
| Jul 24, 2025 | 107,800.00 | 108,300.00 | 106,800.00 | 107,100.00 | 104,469.15 | -0.65% | 16,144 |
| Jul 23, 2025 | 108,300.00 | 108,700.00 | 107,500.00 | 107,800.00 | 105,151.95 | 0.19% | 18,506 |
| Jul 22, 2025 | 107,400.00 | 107,700.00 | 106,100.00 | 107,600.00 | 104,956.86 | 0.75% | 12,387 |
| Jul 18, 2025 | 107,400.00 | 107,600.00 | 106,700.00 | 106,800.00 | 104,176.52 | -0.47% | 16,147 |
| Jul 17, 2025 | 107,100.00 | 107,900.00 | 106,900.00 | 107,300.00 | 104,664.23 | - | 15,867 |
| Jul 16, 2025 | 106,600.00 | 107,900.00 | 106,400.00 | 107,300.00 | 104,664.23 | 0.75% | 14,979 |
| Jul 15, 2025 | 107,100.00 | 107,500.00 | 105,900.00 | 106,500.00 | 103,883.89 | -0.28% | 20,082 |