Tokyo Infrastructure Energy Investment Corporation - Infrastructure Fund (TYO:9285)
Japan · Delayed Price · Currency is JPY 48,700
+200 (0.41%)
Last updated: Jun 17, 2026, 2:28 PM JST
TYO:9285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 48,500.00 | 49,000.00 | 48,400.00 | 49,000.00 | 49,000.00 | 1.03% | 215 |
| Jun 16, 2026 | 48,800.00 | 48,800.00 | 48,350.00 | 48,500.00 | 48,500.00 | -0.61% | 94 |
| Jun 15, 2026 | 47,850.00 | 49,000.00 | 47,800.00 | 48,800.00 | 48,800.00 | 2.31% | 343 |
| Jun 12, 2026 | 47,500.00 | 47,800.00 | 47,300.00 | 47,700.00 | 47,700.00 | 0.53% | 109 |
| Jun 11, 2026 | 46,000.00 | 47,450.00 | 46,000.00 | 47,450.00 | 47,450.00 | 0.11% | 590 |
| Jun 10, 2026 | 47,400.00 | 47,550.00 | 47,200.00 | 47,400.00 | 47,400.00 | - | 256 |
| Jun 9, 2026 | 48,200.00 | 48,200.00 | 47,300.00 | 47,400.00 | 47,400.00 | -1.66% | 523 |
| Jun 8, 2026 | 48,050.00 | 48,500.00 | 47,550.00 | 48,200.00 | 48,200.00 | 0.31% | 234 |
| Jun 5, 2026 | 47,500.00 | 48,150.00 | 47,450.00 | 48,050.00 | 48,050.00 | 1.26% | 222 |
| Jun 4, 2026 | 48,050.00 | 48,050.00 | 47,450.00 | 47,450.00 | 47,450.00 | -1.25% | 209 |
| Jun 3, 2026 | 48,700.00 | 48,700.00 | 47,700.00 | 48,050.00 | 48,050.00 | 1.37% | 266 |
| Jun 2, 2026 | 49,000.00 | 49,000.00 | 47,300.00 | 47,400.00 | 47,400.00 | -2.27% | 286 |
| Jun 1, 2026 | 48,950.00 | 49,350.00 | 47,100.00 | 48,500.00 | 48,500.00 | -0.92% | 891 |
| May 29, 2026 | 48,150.00 | 49,000.00 | 48,100.00 | 48,950.00 | 48,950.00 | 2.09% | 593 |
| May 28, 2026 | 48,000.00 | 48,750.00 | 47,950.00 | 47,950.00 | 47,950.00 | -2.94% | 2,489 |
| May 27, 2026 | 49,550.00 | 49,550.00 | 49,250.00 | 49,400.00 | 49,400.00 | -0.20% | 572 |
| May 26, 2026 | 49,450.00 | 49,600.00 | 49,150.00 | 49,500.00 | 49,500.00 | 0.10% | 190 |
| May 25, 2026 | 49,650.00 | 49,650.00 | 49,000.00 | 49,450.00 | 49,450.00 | -0.50% | 310 |
| May 22, 2026 | 49,600.00 | 49,700.00 | 49,350.00 | 49,700.00 | 49,700.00 | 0.20% | 140 |
| May 21, 2026 | 49,400.00 | 49,750.00 | 49,100.00 | 49,600.00 | 49,600.00 | 1.22% | 189 |
| May 20, 2026 | 49,550.00 | 49,550.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.91% | 273 |
| May 19, 2026 | 49,500.00 | 49,600.00 | 49,450.00 | 49,450.00 | 49,450.00 | -0.10% | 495 |
| May 18, 2026 | 49,600.00 | 49,800.00 | 49,500.00 | 49,500.00 | 49,500.00 | -0.30% | 189 |
| May 15, 2026 | 49,650.00 | 49,800.00 | 49,500.00 | 49,650.00 | 49,650.00 | -0.30% | 758 |
| May 14, 2026 | 49,850.00 | 50,000.00 | 49,750.00 | 49,800.00 | 49,800.00 | -0.10% | 161 |
| May 13, 2026 | 50,000.00 | 50,100.00 | 49,800.00 | 49,850.00 | 49,850.00 | -0.20% | 188 |
| May 12, 2026 | 50,400.00 | 50,400.00 | 49,900.00 | 49,950.00 | 49,950.00 | -0.50% | 151 |
| May 11, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.79% | 87 |
| May 8, 2026 | 49,900.00 | 50,600.00 | 49,800.00 | 50,600.00 | 50,600.00 | 1.40% | 511 |
| May 7, 2026 | 50,000.00 | 50,000.00 | 49,850.00 | 49,900.00 | 49,900.00 | -0.20% | 221 |
| May 1, 2026 | 49,900.00 | 50,000.00 | 49,850.00 | 50,000.00 | 50,000.00 | - | 219 |
| Apr 30, 2026 | 50,000.00 | 50,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | 0.10% | 96 |
| Apr 28, 2026 | 50,200.00 | 50,200.00 | 49,950.00 | 49,950.00 | 49,950.00 | -0.30% | 185 |
| Apr 27, 2026 | 50,000.00 | 50,200.00 | 49,900.00 | 50,100.00 | 50,100.00 | 0.20% | 230 |
| Apr 24, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.40% | 430 |
| Apr 23, 2026 | 50,300.00 | 50,300.00 | 50,200.00 | 50,200.00 | 50,200.00 | -0.20% | 39 |
| Apr 22, 2026 | 50,200.00 | 50,300.00 | 50,100.00 | 50,300.00 | 50,300.00 | - | 98 |
| Apr 21, 2026 | 50,400.00 | 50,500.00 | 50,100.00 | 50,300.00 | 50,300.00 | 0.60% | 157 |
| Apr 20, 2026 | 51,200.00 | 51,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.34% | 412 |
| Apr 17, 2026 | 51,100.00 | 51,200.00 | 50,900.00 | 51,200.00 | 51,200.00 | 0.20% | 259 |
| Apr 16, 2026 | 50,900.00 | 51,100.00 | 50,800.00 | 51,100.00 | 51,100.00 | 0.39% | 69 |
| Apr 15, 2026 | 51,000.00 | 51,100.00 | 50,800.00 | 50,900.00 | 50,900.00 | 0.39% | 202 |
| Apr 14, 2026 | 50,300.00 | 50,700.00 | 50,300.00 | 50,700.00 | 50,700.00 | 0.40% | 720 |
| Apr 13, 2026 | 50,300.00 | 50,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | 1.00% | 181 |
| Apr 10, 2026 | 51,400.00 | 51,600.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.72% | 919 |
| Apr 9, 2026 | 51,700.00 | 51,700.00 | 51,300.00 | 51,400.00 | 51,400.00 | -0.39% | 174 |
| Apr 8, 2026 | 51,600.00 | 51,700.00 | 51,400.00 | 51,600.00 | 51,600.00 | 1.18% | 137 |
| Apr 7, 2026 | 51,600.00 | 51,700.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.97% | 183 |
| Apr 6, 2026 | 51,300.00 | 51,700.00 | 51,100.00 | 51,500.00 | 51,500.00 | -0.39% | 209 |
| Apr 3, 2026 | 50,500.00 | 51,700.00 | 50,500.00 | 51,700.00 | 51,700.00 | 1.77% | 495 |