Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan · Delayed Price · Currency is JPY 109,800
-800 (-0.72%)
Jun 2, 2026, 3:30 PM JST
TYO:8953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 111,100.00 | 111,300.00 | 110,200.00 | 110,900.00 | 110,900.00 | -0.18% | 14,562 |
| May 25, 2026 | 111,000.00 | 111,700.00 | 110,600.00 | 111,100.00 | 111,100.00 | -0.27% | 14,947 |
| May 22, 2026 | 113,400.00 | 113,400.00 | 111,200.00 | 111,400.00 | 111,400.00 | -1.59% | 13,419 |
| May 21, 2026 | 113,600.00 | 113,700.00 | 112,400.00 | 113,200.00 | 113,200.00 | 0.35% | 17,047 |
| May 20, 2026 | 114,500.00 | 114,600.00 | 112,100.00 | 112,800.00 | 112,800.00 | -0.97% | 21,022 |
| May 19, 2026 | 113,000.00 | 114,000.00 | 112,800.00 | 113,900.00 | 113,900.00 | 0.89% | 13,386 |
| May 18, 2026 | 114,000.00 | 114,000.00 | 112,000.00 | 112,900.00 | 112,900.00 | -0.62% | 25,079 |
| May 15, 2026 | 113,600.00 | 114,300.00 | 112,700.00 | 113,600.00 | 113,600.00 | - | 21,328 |
| May 14, 2026 | 114,100.00 | 114,400.00 | 112,700.00 | 113,600.00 | 113,600.00 | 0.35% | 19,158 |
| May 13, 2026 | 114,200.00 | 114,400.00 | 113,000.00 | 113,200.00 | 113,200.00 | -0.96% | 20,454 |
| May 12, 2026 | 115,200.00 | 115,600.00 | 114,300.00 | 114,300.00 | 114,300.00 | -0.35% | 15,784 |
| May 11, 2026 | 114,800.00 | 115,600.00 | 114,400.00 | 114,700.00 | 114,700.00 | 0.35% | 17,164 |
| May 8, 2026 | 115,800.00 | 116,300.00 | 114,300.00 | 114,300.00 | 114,300.00 | -2.22% | 26,255 |
| May 7, 2026 | 116,700.00 | 116,900.00 | 114,800.00 | 116,900.00 | 116,900.00 | 1.04% | 32,871 |
| May 1, 2026 | 116,500.00 | 116,800.00 | 115,300.00 | 115,700.00 | 115,700.00 | -0.09% | 17,126 |
| Apr 30, 2026 | 115,000.00 | 115,800.00 | 114,600.00 | 115,800.00 | 115,800.00 | 0.35% | 28,935 |
| Apr 28, 2026 | 117,000.00 | 117,100.00 | 115,400.00 | 115,400.00 | 115,400.00 | -0.69% | 24,673 |
| Apr 27, 2026 | 117,800.00 | 117,800.00 | 116,100.00 | 116,200.00 | 116,200.00 | -1.19% | 16,998 |
| Apr 24, 2026 | 118,600.00 | 119,000.00 | 117,100.00 | 117,600.00 | 117,600.00 | 0.09% | 15,752 |
| Apr 23, 2026 | 117,800.00 | 118,000.00 | 116,400.00 | 117,500.00 | 117,500.00 | -0.51% | 23,456 |
| Apr 22, 2026 | 117,800.00 | 118,100.00 | 115,300.00 | 118,100.00 | 118,100.00 | -0.08% | 20,999 |
| Apr 21, 2026 | 120,500.00 | 120,500.00 | 118,000.00 | 118,200.00 | 118,200.00 | -1.50% | 12,429 |
| Apr 20, 2026 | 120,800.00 | 121,200.00 | 120,000.00 | 120,000.00 | 120,000.00 | -0.66% | 11,550 |
| Apr 17, 2026 | 120,800.00 | 121,000.00 | 120,200.00 | 120,800.00 | 120,800.00 | 0.33% | 16,703 |
| Apr 16, 2026 | 119,900.00 | 120,400.00 | 119,000.00 | 120,400.00 | 120,400.00 | 0.84% | 15,015 |
| Apr 15, 2026 | 119,900.00 | 120,500.00 | 119,400.00 | 119,400.00 | 119,400.00 | -0.33% | 14,031 |
| Apr 14, 2026 | 119,000.00 | 119,900.00 | 118,400.00 | 119,800.00 | 119,800.00 | 1.53% | 11,813 |
| Apr 13, 2026 | 117,500.00 | 118,200.00 | 117,000.00 | 118,000.00 | 118,000.00 | -0.17% | 14,020 |
| Apr 10, 2026 | 118,800.00 | 118,800.00 | 117,500.00 | 118,200.00 | 118,200.00 | 0.51% | 15,099 |
| Apr 9, 2026 | 120,000.00 | 120,100.00 | 117,600.00 | 117,600.00 | 117,600.00 | -1.59% | 16,682 |
| Apr 8, 2026 | 119,500.00 | 119,500.00 | 117,900.00 | 119,500.00 | 119,500.00 | 2.14% | 19,330 |
| Apr 7, 2026 | 117,500.00 | 118,300.00 | 117,000.00 | 117,000.00 | 117,000.00 | 0.17% | 12,723 |
| Apr 6, 2026 | 116,500.00 | 117,500.00 | 116,000.00 | 116,800.00 | 116,800.00 | -0.17% | 7,064 |
| Apr 3, 2026 | 115,800.00 | 117,000.00 | 114,900.00 | 117,000.00 | 117,000.00 | 1.92% | 11,401 |
| Apr 2, 2026 | 116,000.00 | 117,500.00 | 114,300.00 | 114,800.00 | 114,800.00 | -0.17% | 21,624 |
| Apr 1, 2026 | 112,100.00 | 115,000.00 | 112,100.00 | 115,000.00 | 115,000.00 | 3.60% | 23,036 |
| Mar 31, 2026 | 112,100.00 | 112,300.00 | 110,900.00 | 111,000.00 | 111,000.00 | -1.07% | 24,921 |
| Mar 30, 2026 | 113,500.00 | 113,900.00 | 112,000.00 | 112,200.00 | 112,200.00 | -3.19% | 26,826 |
| Mar 27, 2026 | 116,500.00 | 116,800.00 | 115,000.00 | 115,900.00 | 115,900.00 | -0.60% | 20,812 |
| Mar 26, 2026 | 118,300.00 | 118,300.00 | 115,800.00 | 116,600.00 | 116,600.00 | -0.93% | 19,683 |
| Mar 25, 2026 | 119,400.00 | 119,400.00 | 116,500.00 | 117,700.00 | 117,700.00 | -0.17% | 24,271 |
| Mar 24, 2026 | 119,300.00 | 119,500.00 | 117,900.00 | 117,900.00 | 117,900.00 | 0.08% | 20,975 |
| Mar 23, 2026 | 119,000.00 | 119,500.00 | 117,200.00 | 117,800.00 | 117,800.00 | -2.08% | 28,346 |
| Mar 19, 2026 | 121,400.00 | 121,600.00 | 120,100.00 | 120,300.00 | 120,300.00 | -1.39% | 25,687 |
| Mar 18, 2026 | 121,600.00 | 122,000.00 | 121,000.00 | 122,000.00 | 122,000.00 | 0.25% | 12,967 |