Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan · Delayed Price · Currency is JPY 110,800
-600 (-0.54%)
Sep 18, 2026, 11:30 AM JST
TYO:8953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 111,400.00 | 111,500.00 | 110,700.00 | 110,800.00 | - | -0.54% | 3,033 |
| Sep 17, 2026 | 111,200.00 | 111,500.00 | 110,800.00 | 111,400.00 | 111,400.00 | -0.18% | 13,499 |
| Sep 16, 2026 | 111,300.00 | 111,700.00 | 110,900.00 | 111,600.00 | 111,600.00 | 0.09% | 9,836 |
| Sep 15, 2026 | 110,800.00 | 111,500.00 | 110,500.00 | 111,500.00 | 111,500.00 | - | 12,689 |
| Sep 14, 2026 | 110,800.00 | 112,000.00 | 110,300.00 | 111,500.00 | 111,500.00 | 0.36% | 10,832 |
| Sep 11, 2026 | 115,600.00 | 115,600.00 | 111,100.00 | 111,100.00 | 111,100.00 | -1.33% | 35,943 |
| Sep 10, 2026 | 112,300.00 | 113,100.00 | 112,000.00 | 112,600.00 | 112,600.00 | 0.54% | 10,740 |
| Sep 9, 2026 | 111,500.00 | 112,900.00 | 111,300.00 | 112,000.00 | 112,000.00 | 0.27% | 20,007 |
| Sep 8, 2026 | 111,800.00 | 112,600.00 | 111,100.00 | 111,700.00 | 111,700.00 | - | 21,923 |
| Sep 7, 2026 | 112,600.00 | 112,600.00 | 111,400.00 | 111,700.00 | 111,700.00 | -0.45% | 12,886 |
| Sep 4, 2026 | 112,800.00 | 113,000.00 | 112,200.00 | 112,200.00 | 112,200.00 | -0.36% | 16,641 |
| Sep 3, 2026 | 114,000.00 | 114,000.00 | 112,600.00 | 112,600.00 | 112,600.00 | -0.27% | 16,025 |
| Sep 2, 2026 | 113,800.00 | 113,800.00 | 112,800.00 | 112,900.00 | 112,900.00 | -1.14% | 24,894 |
| Sep 1, 2026 | 113,000.00 | 114,200.00 | 112,800.00 | 114,200.00 | 114,200.00 | 1.15% | 20,591 |
| Aug 31, 2026 | 113,100.00 | 113,400.00 | 112,600.00 | 112,900.00 | 112,900.00 | - | 17,677 |
| Aug 28, 2026 | 113,600.00 | 114,000.00 | 112,700.00 | 112,900.00 | 112,900.00 | -0.99% | 24,358 |
| Aug 27, 2026 | 116,500.00 | 118,500.00 | 116,200.00 | 117,000.00 | 114,026.62 | 0.43% | 40,190 |
| Aug 26, 2026 | 116,500.00 | 117,200.00 | 116,200.00 | 116,500.00 | 113,539.33 | 0.52% | 11,614 |
| Aug 25, 2026 | 116,800.00 | 117,200.00 | 115,900.00 | 115,900.00 | 112,954.58 | -0.60% | 17,515 |
| Aug 24, 2026 | 115,900.00 | 116,700.00 | 115,400.00 | 116,600.00 | 113,636.79 | 1.22% | 13,361 |
| Aug 21, 2026 | 116,000.00 | 116,200.00 | 115,000.00 | 115,200.00 | 112,272.37 | -1.03% | 12,512 |
| Aug 20, 2026 | 116,200.00 | 116,700.00 | 115,600.00 | 116,400.00 | 113,441.87 | 1.13% | 13,493 |
| Aug 19, 2026 | 115,800.00 | 115,800.00 | 114,800.00 | 115,100.00 | 112,174.91 | -0.09% | 14,372 |
| Aug 18, 2026 | 115,800.00 | 115,800.00 | 114,500.00 | 115,200.00 | 112,272.37 | -0.52% | 13,409 |
| Aug 17, 2026 | 116,200.00 | 116,800.00 | 115,300.00 | 115,800.00 | 112,857.12 | 0.43% | 15,852 |
| Aug 14, 2026 | 116,300.00 | 116,300.00 | 115,100.00 | 115,300.00 | 112,369.83 | 0.17% | 13,436 |
| Aug 13, 2026 | 116,300.00 | 116,800.00 | 115,100.00 | 115,100.00 | 112,174.91 | -0.95% | 12,002 |
| Aug 12, 2026 | 116,000.00 | 116,200.00 | 114,900.00 | 116,200.00 | 113,246.95 | 1.04% | 12,241 |
| Aug 10, 2026 | 114,700.00 | 115,400.00 | 114,200.00 | 115,000.00 | 112,077.45 | 0.44% | 13,778 |
| Aug 7, 2026 | 115,400.00 | 115,900.00 | 114,400.00 | 114,500.00 | 111,590.16 | -0.35% | 13,184 |
| Aug 6, 2026 | 114,300.00 | 115,500.00 | 114,200.00 | 114,900.00 | 111,979.99 | - | 13,522 |
| Aug 5, 2026 | 115,200.00 | 115,200.00 | 113,500.00 | 114,900.00 | 111,979.99 | 0.70% | 16,466 |
| Aug 4, 2026 | 115,300.00 | 115,800.00 | 114,100.00 | 114,100.00 | 111,200.32 | -0.70% | 11,340 |
| Aug 3, 2026 | 118,000.00 | 118,300.00 | 114,900.00 | 114,900.00 | 111,979.99 | -2.54% | 20,147 |
| Jul 31, 2026 | 120,100.00 | 120,100.00 | 117,900.00 | 117,900.00 | 114,903.75 | -2.24% | 20,845 |
| Jul 30, 2026 | 119,500.00 | 120,600.00 | 118,400.00 | 120,600.00 | 117,535.14 | -0.50% | 25,433 |
| Jul 29, 2026 | 119,700.00 | 121,200.00 | 119,200.00 | 121,200.00 | 118,119.89 | 1.76% | 23,430 |
| Jul 28, 2026 | 119,900.00 | 121,000.00 | 118,900.00 | 119,100.00 | 116,073.26 | -0.75% | 15,446 |
| Jul 27, 2026 | 118,600.00 | 120,200.00 | 118,600.00 | 120,000.00 | 116,950.38 | 1.44% | 18,521 |
| Jul 24, 2026 | 117,000.00 | 118,300.00 | 116,700.00 | 118,300.00 | 115,293.59 | 1.02% | 16,212 |
| Jul 23, 2026 | 117,900.00 | 118,300.00 | 116,900.00 | 117,100.00 | 114,124.08 | -0.76% | 16,698 |
| Jul 22, 2026 | 118,000.00 | 118,300.00 | 117,200.00 | 118,000.00 | 115,001.21 | - | 15,429 |
| Jul 21, 2026 | 117,800.00 | 118,200.00 | 116,800.00 | 118,000.00 | 115,001.21 | 1.99% | 21,073 |
| Jul 17, 2026 | 115,200.00 | 117,300.00 | 114,900.00 | 115,700.00 | 112,759.66 | 0.78% | 19,198 |
| Jul 16, 2026 | 116,500.00 | 116,800.00 | 114,100.00 | 114,800.00 | 111,882.53 | -1.46% | 16,829 |
| Jul 15, 2026 | 115,800.00 | 117,000.00 | 115,600.00 | 116,500.00 | 113,539.33 | 0.69% | 19,841 |
| Jul 14, 2026 | 115,000.00 | 116,400.00 | 115,000.00 | 115,700.00 | 112,759.66 | 1.05% | 17,429 |
| Jul 13, 2026 | 114,500.00 | 115,000.00 | 114,100.00 | 114,500.00 | 111,590.16 | 0.44% | 11,395 |
| Jul 10, 2026 | 114,100.00 | 114,300.00 | 113,300.00 | 114,000.00 | 111,102.86 | - | 10,341 |
| Jul 9, 2026 | 114,400.00 | 114,600.00 | 114,000.00 | 114,000.00 | 111,102.86 | -0.26% | 8,326 |