Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan · Delayed Price · Currency is JPY 115,000
+100 (0.09%)
Aug 6, 2026, 10:45 AM JST
TYO:8953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 115,200.00 | 115,200.00 | 113,500.00 | 114,900.00 | 114,900.00 | 0.70% | 16,466 |
| Aug 4, 2026 | 115,300.00 | 115,800.00 | 114,100.00 | 114,100.00 | 114,100.00 | -0.70% | 11,340 |
| Aug 3, 2026 | 118,000.00 | 118,300.00 | 114,900.00 | 114,900.00 | 114,900.00 | -2.54% | 20,147 |
| Jul 31, 2026 | 120,100.00 | 120,100.00 | 117,900.00 | 117,900.00 | 117,900.00 | -2.24% | 20,845 |
| Jul 30, 2026 | 119,500.00 | 120,600.00 | 118,400.00 | 120,600.00 | 120,600.00 | -0.50% | 25,433 |
| Jul 29, 2026 | 119,700.00 | 121,200.00 | 119,200.00 | 121,200.00 | 121,200.00 | 1.76% | 23,430 |
| Jul 28, 2026 | 119,900.00 | 121,000.00 | 118,900.00 | 119,100.00 | 119,100.00 | -0.75% | 15,446 |
| Jul 27, 2026 | 118,600.00 | 120,200.00 | 118,600.00 | 120,000.00 | 120,000.00 | 1.44% | 18,521 |
| Jul 24, 2026 | 117,000.00 | 118,300.00 | 116,700.00 | 118,300.00 | 118,300.00 | 1.02% | 16,212 |
| Jul 23, 2026 | 117,900.00 | 118,300.00 | 116,900.00 | 117,100.00 | 117,100.00 | -0.76% | 16,698 |
| Jul 22, 2026 | 118,000.00 | 118,300.00 | 117,200.00 | 118,000.00 | 118,000.00 | - | 15,429 |
| Jul 21, 2026 | 117,800.00 | 118,200.00 | 116,800.00 | 118,000.00 | 118,000.00 | 1.99% | 21,073 |
| Jul 17, 2026 | 115,200.00 | 117,300.00 | 114,900.00 | 115,700.00 | 115,700.00 | 0.78% | 19,198 |
| Jul 16, 2026 | 116,500.00 | 116,800.00 | 114,100.00 | 114,800.00 | 114,800.00 | -1.46% | 16,829 |
| Jul 15, 2026 | 115,800.00 | 117,000.00 | 115,600.00 | 116,500.00 | 116,500.00 | 0.69% | 19,841 |
| Jul 14, 2026 | 115,000.00 | 116,400.00 | 115,000.00 | 115,700.00 | 115,700.00 | 1.05% | 17,429 |
| Jul 13, 2026 | 114,500.00 | 115,000.00 | 114,100.00 | 114,500.00 | 114,500.00 | 0.44% | 11,395 |
| Jul 10, 2026 | 114,100.00 | 114,300.00 | 113,300.00 | 114,000.00 | 114,000.00 | - | 10,341 |
| Jul 9, 2026 | 114,400.00 | 114,600.00 | 114,000.00 | 114,000.00 | 114,000.00 | -0.26% | 8,326 |
| Jul 8, 2026 | 114,300.00 | 114,900.00 | 113,200.00 | 114,300.00 | 114,300.00 | -0.09% | 10,956 |
| Jul 7, 2026 | 115,500.00 | 115,600.00 | 114,400.00 | 114,400.00 | 114,400.00 | -0.61% | 10,009 |
| Jul 6, 2026 | 114,400.00 | 116,400.00 | 114,100.00 | 115,100.00 | 115,100.00 | 0.61% | 14,082 |
| Jul 3, 2026 | 113,300.00 | 115,000.00 | 113,100.00 | 114,400.00 | 114,400.00 | 1.78% | 13,054 |
| Jul 2, 2026 | 112,100.00 | 113,000.00 | 111,200.00 | 112,400.00 | 112,400.00 | 1.17% | 17,002 |
| Jul 1, 2026 | 112,500.00 | 112,600.00 | 110,800.00 | 111,100.00 | 111,100.00 | -0.89% | 14,882 |
| Jun 30, 2026 | 113,200.00 | 113,600.00 | 112,100.00 | 112,100.00 | 112,100.00 | -0.71% | 17,916 |
| Jun 29, 2026 | 114,200.00 | 114,200.00 | 112,900.00 | 112,900.00 | 112,900.00 | -0.96% | 20,104 |
| Jun 26, 2026 | 112,500.00 | 114,100.00 | 112,000.00 | 114,000.00 | 114,000.00 | 1.42% | 22,072 |
| Jun 25, 2026 | 111,900.00 | 113,300.00 | 111,200.00 | 112,400.00 | 112,400.00 | 0.81% | 22,569 |
| Jun 24, 2026 | 110,700.00 | 111,500.00 | 110,100.00 | 111,500.00 | 111,500.00 | 0.72% | 14,374 |
| Jun 23, 2026 | 110,900.00 | 111,000.00 | 109,800.00 | 110,700.00 | 110,700.00 | 0.54% | 15,769 |
| Jun 22, 2026 | 110,300.00 | 110,300.00 | 109,500.00 | 110,100.00 | 110,100.00 | -0.45% | 12,514 |
| Jun 19, 2026 | 109,300.00 | 110,700.00 | 108,800.00 | 110,600.00 | 110,600.00 | 1.28% | 20,484 |
| Jun 18, 2026 | 109,700.00 | 109,900.00 | 108,300.00 | 109,200.00 | 109,200.00 | -0.64% | 11,622 |
| Jun 17, 2026 | 110,700.00 | 110,700.00 | 109,300.00 | 109,900.00 | 109,900.00 | -0.18% | 10,360 |
| Jun 16, 2026 | 112,300.00 | 112,500.00 | 110,100.00 | 110,100.00 | 110,100.00 | -2.57% | 16,288 |
| Jun 15, 2026 | 112,600.00 | 113,700.00 | 111,700.00 | 113,000.00 | 113,000.00 | 1.07% | 30,495 |
| Jun 12, 2026 | 109,800.00 | 112,500.00 | 109,700.00 | 111,800.00 | 111,800.00 | 1.73% | 44,252 |
| Jun 11, 2026 | 109,900.00 | 111,300.00 | 108,500.00 | 109,900.00 | 109,900.00 | 0.09% | 23,292 |
| Jun 10, 2026 | 108,900.00 | 109,800.00 | 108,400.00 | 109,800.00 | 109,800.00 | 1.10% | 17,812 |
| Jun 9, 2026 | 109,600.00 | 109,600.00 | 107,600.00 | 108,600.00 | 108,600.00 | -0.73% | 17,003 |
| Jun 8, 2026 | 108,000.00 | 109,400.00 | 107,600.00 | 109,400.00 | 109,400.00 | 0.74% | 21,147 |
| Jun 5, 2026 | 108,900.00 | 109,300.00 | 108,000.00 | 108,600.00 | 108,600.00 | - | 24,170 |
| Jun 4, 2026 | 110,200.00 | 110,200.00 | 108,500.00 | 108,600.00 | 108,600.00 | -1.63% | 15,552 |
| Jun 3, 2026 | 109,900.00 | 111,000.00 | 109,400.00 | 110,400.00 | 110,400.00 | 0.55% | 25,033 |
| Jun 2, 2026 | 110,000.00 | 110,100.00 | 108,600.00 | 109,800.00 | 109,800.00 | -0.72% | 27,226 |
| Jun 1, 2026 | 113,700.00 | 113,700.00 | 110,400.00 | 110,600.00 | 110,600.00 | -1.69% | 17,386 |
| May 29, 2026 | 111,400.00 | 113,700.00 | 110,600.00 | 112,500.00 | 112,500.00 | 2.09% | 28,856 |
| May 28, 2026 | 109,700.00 | 110,600.00 | 109,400.00 | 110,200.00 | 110,200.00 | -0.90% | 24,688 |
| May 27, 2026 | 111,000.00 | 111,500.00 | 109,800.00 | 111,200.00 | 111,200.00 | 0.27% | 26,463 |