Mitsui Fudosan Retail Fund Investment Corporation (TYO:8964)
Japan · Delayed Price · Currency is JPY 72,700
+400 (0.55%)
Oct 9, 2026, 3:30 PM JST
TYO:8964 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 72,300.00 | 72,700.00 | 72,100.00 | 72,700.00 | 72,700.00 | 0.55% | 10,290 |
| Oct 8, 2026 | 72,700.00 | 72,700.00 | 71,700.00 | 72,300.00 | 72,300.00 | -0.55% | 8,420 |
| Oct 7, 2026 | 73,100.00 | 73,100.00 | 72,400.00 | 72,700.00 | 72,700.00 | -0.27% | 6,589 |
| Oct 6, 2026 | 72,200.00 | 73,100.00 | 72,200.00 | 72,900.00 | 72,900.00 | 0.41% | 8,305 |
| Oct 5, 2026 | 73,400.00 | 73,500.00 | 72,200.00 | 72,600.00 | 72,600.00 | -0.95% | 10,276 |
| Oct 2, 2026 | 74,300.00 | 74,300.00 | 73,200.00 | 73,300.00 | 73,300.00 | -1.61% | 14,387 |
| Oct 1, 2026 | 75,000.00 | 75,300.00 | 74,200.00 | 74,500.00 | 74,500.00 | -0.67% | 9,852 |
| Sep 30, 2026 | 74,900.00 | 75,300.00 | 74,700.00 | 75,000.00 | 75,000.00 | -0.27% | 7,604 |
| Sep 29, 2026 | 75,000.00 | 75,400.00 | 74,700.00 | 75,200.00 | 75,200.00 | -0.66% | 16,386 |
| Sep 28, 2026 | 76,000.00 | 76,000.00 | 75,400.00 | 75,700.00 | 75,700.00 | -0.39% | 10,682 |
| Sep 25, 2026 | 76,200.00 | 76,500.00 | 75,800.00 | 76,000.00 | 76,000.00 | -0.13% | 7,915 |
| Sep 24, 2026 | 75,900.00 | 76,300.00 | 75,400.00 | 76,100.00 | 76,100.00 | 1.47% | 10,568 |
| Sep 18, 2026 | 76,400.00 | 76,700.00 | 75,000.00 | 75,000.00 | 75,000.00 | -1.83% | 39,605 |
| Sep 17, 2026 | 76,300.00 | 76,700.00 | 76,100.00 | 76,400.00 | 76,400.00 | 0.13% | 5,258 |
| Sep 16, 2026 | 76,100.00 | 76,600.00 | 75,800.00 | 76,300.00 | 76,300.00 | - | 5,939 |
| Sep 15, 2026 | 76,400.00 | 76,700.00 | 76,000.00 | 76,300.00 | 76,300.00 | -0.65% | 5,373 |
| Sep 14, 2026 | 75,500.00 | 76,800.00 | 75,500.00 | 76,800.00 | 76,800.00 | 1.45% | 6,394 |
| Sep 11, 2026 | 76,800.00 | 76,800.00 | 75,500.00 | 75,700.00 | 75,700.00 | -0.66% | 14,221 |
| Sep 10, 2026 | 76,100.00 | 76,400.00 | 75,900.00 | 76,200.00 | 76,200.00 | -0.13% | 7,229 |
| Sep 9, 2026 | 75,700.00 | 76,500.00 | 75,600.00 | 76,300.00 | 76,300.00 | 0.66% | 8,111 |
| Sep 8, 2026 | 76,500.00 | 76,700.00 | 75,800.00 | 75,800.00 | 75,800.00 | -1.17% | 8,935 |
| Sep 7, 2026 | 77,300.00 | 77,500.00 | 76,600.00 | 76,700.00 | 76,700.00 | -0.90% | 8,336 |
| 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 |