Mitsui Fudosan Retail Fund Investment Corporation (TYO:8964)
Japan · Delayed Price · Currency is JPY 79,900
-200 (-0.25%)
Aug 6, 2026, 9:54 AM JST
TYO:8964 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.75% | 21,508 |
| Jun 26, 2026 | 81,200.00 | 82,100.00 | 80,600.00 | 82,000.00 | 79,800.00 | 1.36% | 15,502 |
| Jun 25, 2026 | 80,700.00 | 81,400.00 | 80,200.00 | 80,900.00 | 78,729.51 | 0.12% | 7,840 |
| Jun 24, 2026 | 80,200.00 | 80,800.00 | 79,900.00 | 80,800.00 | 78,632.20 | 0.87% | 7,876 |
| Jun 23, 2026 | 80,200.00 | 80,600.00 | 79,900.00 | 80,100.00 | 77,950.98 | - | 9,356 |
| Jun 22, 2026 | 80,200.00 | 80,400.00 | 79,800.00 | 80,100.00 | 77,950.98 | -0.12% | 7,459 |
| Jun 19, 2026 | 80,700.00 | 80,700.00 | 80,100.00 | 80,200.00 | 78,048.29 | -0.62% | 8,713 |
| Jun 18, 2026 | 80,700.00 | 81,100.00 | 80,100.00 | 80,700.00 | 78,534.88 | - | 5,440 |
| Jun 17, 2026 | 81,000.00 | 81,000.00 | 80,100.00 | 80,700.00 | 78,534.88 | -0.12% | 5,635 |
| Jun 16, 2026 | 81,500.00 | 81,600.00 | 80,500.00 | 80,800.00 | 78,632.20 | -1.58% | 5,938 |
| Jun 15, 2026 | 82,200.00 | 82,300.00 | 81,100.00 | 82,100.00 | 79,897.32 | 0.74% | 8,616 |
| Jun 12, 2026 | 81,600.00 | 82,100.00 | 81,000.00 | 81,500.00 | 79,313.41 | 0.62% | 10,653 |
| Jun 11, 2026 | 81,200.00 | 82,100.00 | 80,900.00 | 81,000.00 | 78,826.83 | -0.37% | 6,304 |
| Jun 10, 2026 | 80,500.00 | 81,300.00 | 80,000.00 | 81,300.00 | 79,118.78 | 1.12% | 4,048 |
| Jun 9, 2026 | 80,700.00 | 80,700.00 | 80,000.00 | 80,400.00 | 78,242.93 | -0.37% | 3,672 |
| Jun 8, 2026 | 79,400.00 | 80,700.00 | 79,200.00 | 80,700.00 | 78,534.88 | 1.25% | 5,566 |
| Jun 5, 2026 | 79,800.00 | 80,500.00 | 79,500.00 | 79,700.00 | 77,561.71 | -0.13% | 5,070 |
| Jun 4, 2026 | 80,600.00 | 80,700.00 | 79,500.00 | 79,800.00 | 77,659.02 | -1.24% | 4,269 |
| Jun 3, 2026 | 80,700.00 | 81,200.00 | 80,300.00 | 80,800.00 | 78,632.20 | 0.62% | 6,244 |
| Jun 2, 2026 | 80,600.00 | 81,300.00 | 79,500.00 | 80,300.00 | 78,145.61 | -0.74% | 9,993 |
| Jun 1, 2026 | 81,600.00 | 81,700.00 | 80,700.00 | 80,900.00 | 78,729.51 | -0.86% | 7,494 |
| May 29, 2026 | 81,600.00 | 82,800.00 | 81,100.00 | 81,600.00 | 79,410.73 | 0.37% | 9,464 |
| May 28, 2026 | 80,900.00 | 81,500.00 | 80,800.00 | 81,300.00 | 79,118.78 | -0.73% | 7,332 |
| May 27, 2026 | 81,500.00 | 81,900.00 | 81,000.00 | 81,900.00 | 79,702.68 | 1.11% | 6,232 |