Mitsui Fudosan Retail Fund Investment Corporation (TYO:8964)
Japan · Delayed Price · Currency is JPY 77,400
+200 (0.26%)
Sep 4, 2026, 3:30 PM JST
TYO:8964 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 77,200.00 | 77,700.00 | 77,000.00 | 77,400.00 | 77,400.00 | 0.26% | 9,091 |
| Sep 3, 2026 | 78,300.00 | 78,500.00 | 77,200.00 | 77,200.00 | 77,200.00 | -0.90% | 7,488 |
| Sep 2, 2026 | 78,400.00 | 78,500.00 | 77,900.00 | 77,900.00 | 77,900.00 | -0.76% | 7,375 |
| Sep 1, 2026 | 78,200.00 | 78,600.00 | 78,000.00 | 78,500.00 | 78,500.00 | 0.38% | 5,247 |
| Aug 31, 2026 | 78,100.00 | 78,400.00 | 77,700.00 | 78,200.00 | 78,200.00 | 0.64% | 10,357 |
| Aug 28, 2026 | 78,800.00 | 78,900.00 | 77,600.00 | 77,700.00 | 77,700.00 | -2.02% | 9,834 |
| Aug 27, 2026 | 79,100.00 | 79,600.00 | 78,900.00 | 79,300.00 | 79,300.00 | 0.25% | 9,517 |
| Aug 26, 2026 | 79,300.00 | 79,800.00 | 78,900.00 | 79,100.00 | 79,100.00 | -0.13% | 6,565 |
| Aug 25, 2026 | 79,400.00 | 80,000.00 | 79,100.00 | 79,200.00 | 79,200.00 | -0.25% | 8,314 |
| Aug 24, 2026 | 79,100.00 | 79,400.00 | 78,700.00 | 79,400.00 | 79,400.00 | 0.51% | 7,438 |
| Aug 21, 2026 | 79,000.00 | 79,100.00 | 78,500.00 | 79,000.00 | 79,000.00 | -0.25% | 8,986 |
| Aug 20, 2026 | 78,900.00 | 79,200.00 | 78,300.00 | 79,200.00 | 79,200.00 | 1.15% | 10,820 |
| Aug 19, 2026 | 78,500.00 | 78,700.00 | 77,900.00 | 78,300.00 | 78,300.00 | -0.25% | 11,296 |
| Aug 18, 2026 | 79,700.00 | 79,700.00 | 77,600.00 | 78,500.00 | 78,500.00 | -1.51% | 13,914 |
| Aug 17, 2026 | 80,100.00 | 80,400.00 | 79,700.00 | 79,700.00 | 79,700.00 | -0.25% | 7,084 |
| Aug 14, 2026 | 80,000.00 | 80,100.00 | 79,200.00 | 79,900.00 | 79,900.00 | - | 7,568 |
| Aug 13, 2026 | 80,500.00 | 80,800.00 | 79,900.00 | 79,900.00 | 79,900.00 | -0.62% | 5,198 |
| Aug 12, 2026 | 80,000.00 | 80,400.00 | 79,700.00 | 80,400.00 | 80,400.00 | 0.63% | 5,353 |
| Aug 10, 2026 | 80,000.00 | 80,000.00 | 79,100.00 | 79,900.00 | 79,900.00 | -0.13% | 5,226 |
| Aug 7, 2026 | 80,400.00 | 80,800.00 | 79,600.00 | 80,000.00 | 80,000.00 | - | 6,386 |
| Aug 6, 2026 | 79,700.00 | 80,400.00 | 79,600.00 | 80,000.00 | 80,000.00 | -0.12% | 7,354 |
| Aug 5, 2026 | 80,100.00 | 80,100.00 | 79,200.00 | 80,100.00 | 80,100.00 | 0.50% | 7,214 |
| Aug 4, 2026 | 81,000.00 | 81,000.00 | 79,700.00 | 79,700.00 | 79,700.00 | -1.12% | 7,412 |
| Aug 3, 2026 | 82,200.00 | 82,200.00 | 80,500.00 | 80,600.00 | 80,600.00 | -1.71% | 7,782 |
| Jul 31, 2026 | 84,200.00 | 84,200.00 | 82,000.00 | 82,000.00 | 82,000.00 | -3.19% | 8,320 |
| Jul 30, 2026 | 83,100.00 | 84,700.00 | 82,500.00 | 84,700.00 | 84,700.00 | 0.36% | 38,023 |
| Jul 29, 2026 | 83,000.00 | 84,400.00 | 83,000.00 | 84,400.00 | 84,400.00 | 1.69% | 11,784 |
| Jul 28, 2026 | 82,900.00 | 83,300.00 | 82,300.00 | 83,000.00 | 83,000.00 | - | 8,789 |
| Jul 27, 2026 | 82,300.00 | 83,000.00 | 81,900.00 | 83,000.00 | 83,000.00 | 1.22% | 8,941 |
| Jul 24, 2026 | 82,100.00 | 82,400.00 | 81,600.00 | 82,000.00 | 82,000.00 | - | 5,958 |
| Jul 23, 2026 | 82,900.00 | 82,900.00 | 81,800.00 | 82,000.00 | 82,000.00 | -0.85% | 5,301 |
| Jul 22, 2026 | 83,200.00 | 83,200.00 | 82,200.00 | 82,700.00 | 82,700.00 | -0.24% | 6,514 |
| Jul 21, 2026 | 82,400.00 | 83,700.00 | 82,100.00 | 82,900.00 | 82,900.00 | 1.22% | 8,390 |
| Jul 17, 2026 | 81,900.00 | 82,600.00 | 81,700.00 | 81,900.00 | 81,900.00 | 0.49% | 6,306 |
| Jul 16, 2026 | 82,300.00 | 82,600.00 | 81,200.00 | 81,500.00 | 81,500.00 | -0.85% | 6,273 |
| Jul 15, 2026 | 82,100.00 | 82,600.00 | 81,700.00 | 82,200.00 | 82,200.00 | 0.49% | 6,439 |
| Jul 14, 2026 | 81,500.00 | 82,300.00 | 81,100.00 | 81,800.00 | 81,800.00 | 0.86% | 5,398 |
| Jul 13, 2026 | 81,400.00 | 82,000.00 | 81,100.00 | 81,100.00 | 81,100.00 | -0.37% | 4,732 |
| Jul 10, 2026 | 81,400.00 | 81,400.00 | 80,800.00 | 81,400.00 | 81,400.00 | 0.37% | 4,955 |
| Jul 9, 2026 | 81,600.00 | 81,700.00 | 81,100.00 | 81,100.00 | 81,100.00 | -0.61% | 4,452 |
| Jul 8, 2026 | 81,200.00 | 81,800.00 | 80,800.00 | 81,600.00 | 81,600.00 | 0.87% | 7,584 |
| Jul 7, 2026 | 81,900.00 | 82,200.00 | 80,900.00 | 80,900.00 | 80,900.00 | -0.86% | 5,405 |
| Jul 6, 2026 | 81,600.00 | 82,400.00 | 81,200.00 | 81,600.00 | 81,600.00 | 0.25% | 6,053 |
| Jul 3, 2026 | 80,200.00 | 81,500.00 | 80,100.00 | 81,400.00 | 81,400.00 | 1.75% | 7,402 |
| Jul 2, 2026 | 79,800.00 | 80,400.00 | 79,500.00 | 80,000.00 | 80,000.00 | 0.76% | 6,763 |
| Jul 1, 2026 | 80,400.00 | 80,400.00 | 79,300.00 | 79,400.00 | 79,400.00 | -1.24% | 8,156 |
| Jun 30, 2026 | 80,600.00 | 80,900.00 | 80,200.00 | 80,400.00 | 80,400.00 | - | 11,996 |
| Jun 29, 2026 | 80,000.00 | 80,500.00 | 79,500.00 | 80,400.00 | 80,400.00 | 0.77% | 21,508 |
| Jun 26, 2026 | 81,200.00 | 82,100.00 | 80,600.00 | 82,000.00 | 79,786.00 | 1.36% | 15,502 |
| Jun 25, 2026 | 80,700.00 | 81,400.00 | 80,200.00 | 80,900.00 | 78,715.70 | 0.12% | 7,840 |