Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan · Delayed Price · Currency is JPY 105,300
-500 (-0.47%)
Oct 29, 2026, 3:30 PM JST
TYO:8953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 105,700.00 | 105,700.00 | 104,400.00 | 105,300.00 | 105,300.00 | -0.47% | 20,029 |
| Oct 28, 2026 | 107,200.00 | 107,400.00 | 105,300.00 | 105,800.00 | 105,800.00 | -1.40% | 22,709 |
| Oct 27, 2026 | 107,000.00 | 107,500.00 | 106,300.00 | 107,300.00 | 107,300.00 | 0.37% | 13,073 |
| Oct 26, 2026 | 105,300.00 | 107,800.00 | 105,100.00 | 106,900.00 | 106,900.00 | 1.42% | 15,032 |
| Oct 23, 2026 | 104,000.00 | 106,300.00 | 103,100.00 | 105,400.00 | 105,400.00 | 2.13% | 22,131 |
| Oct 22, 2026 | 102,500.00 | 104,000.00 | 101,900.00 | 103,200.00 | 103,200.00 | 0.88% | 22,913 |
| Oct 21, 2026 | 102,000.00 | 103,100.00 | 102,000.00 | 102,300.00 | 102,300.00 | 0.29% | 15,766 |
| Oct 20, 2026 | 103,300.00 | 103,300.00 | 101,900.00 | 102,000.00 | 102,000.00 | -0.97% | 16,054 |
| Oct 19, 2026 | 104,000.00 | 104,400.00 | 102,800.00 | 103,000.00 | 103,000.00 | -0.96% | 12,852 |
| Oct 16, 2026 | 104,300.00 | 104,700.00 | 103,400.00 | 104,000.00 | 104,000.00 | -0.10% | 14,682 |
| Oct 15, 2026 | 103,300.00 | 104,200.00 | 102,800.00 | 104,100.00 | 104,100.00 | 0.77% | 20,391 |
| Oct 14, 2026 | 103,400.00 | 104,000.00 | 102,900.00 | 103,300.00 | 103,300.00 | -0.19% | 13,416 |
| Oct 13, 2026 | 103,900.00 | 104,400.00 | 103,400.00 | 103,500.00 | 103,500.00 | 0.10% | 13,240 |
| Oct 9, 2026 | 102,900.00 | 104,200.00 | 102,800.00 | 103,400.00 | 103,400.00 | 0.58% | 19,812 |
| Oct 8, 2026 | 103,200.00 | 103,400.00 | 102,700.00 | 102,800.00 | 102,800.00 | -0.68% | 18,679 |
| Oct 7, 2026 | 104,800.00 | 105,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | -0.58% | 15,618 |
| Oct 6, 2026 | 103,900.00 | 104,500.00 | 103,500.00 | 104,100.00 | 104,100.00 | 0.19% | 16,064 |
| Oct 5, 2026 | 104,800.00 | 105,100.00 | 103,500.00 | 103,900.00 | 103,900.00 | -0.86% | 20,860 |
| Oct 2, 2026 | 107,000.00 | 107,000.00 | 104,700.00 | 104,800.00 | 104,800.00 | -2.15% | 20,706 |
| Oct 1, 2026 | 106,600.00 | 107,300.00 | 106,500.00 | 107,100.00 | 107,100.00 | - | 20,161 |
| Sep 30, 2026 | 107,100.00 | 107,900.00 | 106,900.00 | 107,100.00 | 107,100.00 | -0.46% | 23,694 |
| Sep 29, 2026 | 108,000.00 | 108,800.00 | 107,400.00 | 107,600.00 | 107,600.00 | -1.19% | 18,883 |
| Sep 28, 2026 | 109,500.00 | 109,500.00 | 108,700.00 | 108,900.00 | 108,900.00 | -0.37% | 14,704 |
| Sep 25, 2026 | 109,900.00 | 110,400.00 | 109,200.00 | 109,300.00 | 109,300.00 | -0.46% | 12,270 |
| Sep 24, 2026 | 109,100.00 | 110,300.00 | 109,100.00 | 109,800.00 | 109,800.00 | 0.18% | 13,867 |
| Sep 18, 2026 | 111,500.00 | 111,500.00 | 109,600.00 | 109,600.00 | 109,600.00 | -1.62% | 29,281 |
| 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 |