Industrial & Infrastructure Fund Investment Corporation 3249
TSE · Japan · Finance
¥130,800.00-1,400.00 (-1.06%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥130,800.00 | -1.06% | ¥132,000.00 | ¥132,200.00 | ¥130,400.00 | 9.31K |
| 2026-09-30 | ¥132,200.00 | 0.00% | ¥132,000.00 | ¥132,300.00 | ¥130,600.00 | 9.43K |
| 2026-09-29 | ¥132,200.00 | -1.49% | ¥133,100.00 | ¥133,300.00 | ¥132,100.00 | 10.52K |
| 2026-09-28 | ¥134,200.00 | +0.15% | ¥133,500.00 | ¥134,600.00 | ¥133,400.00 | 7.75K |
| 2026-09-25 | ¥134,000.00 | 0.00% | ¥134,900.00 | ¥134,900.00 | ¥132,800.00 | 10.31K |
| 2026-09-24 | ¥134,000.00 | -0.15% | ¥134,200.00 | ¥134,900.00 | ¥133,400.00 | 8.66K |
| 2026-09-18 | ¥134,200.00 | -0.96% | ¥136,100.00 | ¥136,500.00 | ¥134,200.00 | 9.25K |
| 2026-09-17 | ¥135,500.00 | -0.66% | ¥136,700.00 | ¥137,000.00 | ¥135,500.00 | 6.29K |
| 2026-09-16 | ¥136,400.00 | -0.07% | ¥136,000.00 | ¥136,700.00 | ¥135,800.00 | 4.40K |
| 2026-09-15 | ¥136,500.00 | -0.22% | ¥136,600.00 | ¥136,700.00 | ¥135,500.00 | 6.50K |
| 2026-09-14 | ¥136,800.00 | +0.74% | ¥136,400.00 | ¥138,000.00 | ¥136,200.00 | 5.40K |
| 2026-09-11 | ¥135,800.00 | -0.95% | ¥139,600.00 | ¥139,600.00 | ¥135,800.00 | 14.09K |
| 2026-09-10 | ¥137,100.00 | +0.73% | ¥136,100.00 | ¥137,600.00 | ¥135,900.00 | 8.28K |
| 2026-09-09 | ¥136,100.00 | +0.67% | ¥135,500.00 | ¥136,400.00 | ¥134,800.00 | 5.84K |
| 2026-09-08 | ¥135,200.00 | -0.59% | ¥135,800.00 | ¥136,300.00 | ¥134,700.00 | 7.82K |
| 2026-09-07 | ¥136,000.00 | -0.51% | ¥136,700.00 | ¥137,000.00 | ¥136,000.00 | 7.30K |
| 2026-09-04 | ¥136,700.00 | -0.29% | ¥137,000.00 | ¥137,400.00 | ¥136,400.00 | 6.48K |
| 2026-09-03 | ¥137,100.00 | 0.00% | ¥137,600.00 | ¥137,800.00 | ¥136,900.00 | 5.29K |
| 2026-09-02 | ¥137,100.00 | +0.22% | ¥135,900.00 | ¥138,000.00 | ¥135,300.00 | 6.65K |
| 2026-09-01 | ¥136,800.00 | +0.66% | ¥135,800.00 | ¥136,800.00 | ¥135,200.00 | 5.69K |
| 2026-08-31 | ¥135,900.00 | -0.66% | ¥137,000.00 | ¥137,400.00 | ¥135,900.00 | 11.14K |
| 2026-08-28 | ¥136,800.00 | -1.30% | ¥138,000.00 | ¥138,100.00 | ¥136,500.00 | 8.34K |
| 2026-08-27 | ¥138,600.00 | +0.22% | ¥138,600.00 | ¥139,200.00 | ¥137,900.00 | 11.43K |
| 2026-08-26 | ¥138,300.00 | +0.88% | ¥137,700.00 | ¥138,600.00 | ¥137,400.00 | 4.34K |
| 2026-08-25 | ¥137,100.00 | -0.58% | ¥138,300.00 | ¥138,600.00 | ¥137,100.00 | 6.09K |
| 2026-08-24 | ¥137,900.00 | 0.00% | ¥138,000.00 | ¥138,300.00 | ¥137,300.00 | 4.65K |
| 2026-08-21 | ¥137,900.00 | -0.29% | ¥138,300.00 | ¥138,400.00 | ¥137,000.00 | 3.53K |
| 2026-08-20 | ¥138,300.00 | +0.95% | ¥139,400.00 | ¥139,400.00 | ¥137,600.00 | 5.62K |
| 2026-08-19 | ¥137,000.00 | -0.15% | ¥137,200.00 | ¥137,600.00 | ¥136,700.00 | 4.76K |
| 2026-08-18 | ¥137,200.00 | -0.51% | ¥138,300.00 | ¥138,300.00 | ¥136,800.00 | 5.26K |
| 2026-08-17 | ¥137,900.00 | +0.73% | ¥137,500.00 | ¥138,200.00 | ¥137,300.00 | 5.30K |
| 2026-08-14 | ¥136,900.00 | +0.29% | ¥136,900.00 | ¥137,400.00 | ¥136,200.00 | 4.96K |
| 2026-08-13 | ¥136,500.00 | -0.94% | ¥137,600.00 | ¥138,400.00 | ¥136,500.00 | 4.58K |
| 2026-08-12 | ¥137,800.00 | +0.15% | ¥138,000.00 | ¥138,300.00 | ¥136,400.00 | 5.15K |
| 2026-08-10 | ¥137,600.00 | -0.07% | ¥138,100.00 | ¥138,100.00 | ¥136,000.00 | 7.56K |
| 2026-08-07 | ¥137,700.00 | -0.51% | ¥138,800.00 | ¥139,000.00 | ¥137,000.00 | 5.60K |
| 2026-08-06 | ¥138,400.00 | +0.36% | ¥137,200.00 | ¥138,400.00 | ¥137,000.00 | 5.83K |
| 2026-08-05 | ¥137,900.00 | -0.29% | ¥139,500.00 | ¥139,500.00 | ¥137,200.00 | 7.04K |
| 2026-08-04 | ¥138,300.00 | -1.28% | ¥140,500.00 | ¥140,500.00 | ¥138,000.00 | 5.88K |
| 2026-08-03 | ¥140,100.00 | -0.85% | ¥141,900.00 | ¥142,300.00 | ¥139,800.00 | 10.36K |
| 2026-07-31 | ¥141,300.00 | -2.89% | ¥145,700.00 | ¥145,700.00 | ¥141,300.00 | 9.37K |
| 2026-07-30 | ¥145,500.00 | -3.19% | ¥144,500.00 | ¥145,500.00 | ¥143,800.00 | 12.17K |
| 2026-07-29 | ¥150,300.00 | +0.74% | ¥149,500.00 | ¥150,700.00 | ¥148,900.00 | 20.73K |
| 2026-07-28 | ¥149,200.00 | +0.74% | ¥148,200.00 | ¥149,800.00 | ¥147,700.00 | 7.81K |
| 2026-07-27 | ¥148,100.00 | +0.82% | ¥146,900.00 | ¥148,300.00 | ¥146,600.00 | 8.29K |
| 2026-07-24 | ¥146,900.00 | +0.27% | ¥146,400.00 | ¥147,400.00 | ¥145,700.00 | 7.92K |
| 2026-07-23 | ¥146,500.00 | -0.34% | ¥147,300.00 | ¥147,700.00 | ¥146,300.00 | 7.54K |
| 2026-07-22 | ¥147,000.00 | -0.54% | ¥147,800.00 | ¥147,800.00 | ¥146,000.00 | 8.46K |
| 2026-07-21 | ¥147,800.00 | +2.14% | ¥146,700.00 | ¥147,800.00 | ¥145,600.00 | 13.37K |
| 2026-07-17 | ¥144,700.00 | +0.63% | ¥143,900.00 | ¥145,900.00 | ¥143,700.00 | 9.11K |
| 2026-07-16 | ¥143,800.00 | -0.96% | ¥145,200.00 | ¥146,200.00 | ¥143,800.00 | 7.78K |
| 2026-07-15 | ¥145,200.00 | +0.41% | ¥145,000.00 | ¥145,800.00 | ¥144,500.00 | 9.43K |
| 2026-07-14 | ¥144,600.00 | +1.47% | ¥142,500.00 | ¥144,800.00 | ¥142,500.00 | 5.43K |
| 2026-07-13 | ¥142,500.00 | -0.28% | ¥143,300.00 | ¥144,000.00 | ¥142,500.00 | 5.94K |
| 2026-07-10 | ¥142,900.00 | -0.63% | ¥143,500.00 | ¥144,000.00 | ¥142,900.00 | 4.17K |
| 2026-07-09 | ¥143,800.00 | -0.07% | ¥144,000.00 | ¥144,400.00 | ¥143,400.00 | 3.92K |
| 2026-07-08 | ¥143,900.00 | -0.14% | ¥144,000.00 | ¥144,500.00 | ¥142,600.00 | 7.84K |
| 2026-07-07 | ¥144,100.00 | +0.35% | ¥143,500.00 | ¥145,200.00 | ¥143,300.00 | 11.54K |
| 2026-07-06 | ¥143,600.00 | +0.14% | ¥143,400.00 | ¥144,600.00 | ¥143,000.00 | 7.53K |
| 2026-07-03 | ¥143,400.00 | +1.70% | ¥141,200.00 | ¥143,700.00 | ¥141,200.00 | 7.47K |
| 2026-07-02 | ¥141,000.00 | +0.64% | ¥140,500.00 | ¥141,600.00 | ¥140,300.00 | 9.54K |
| 2026-07-01 | ¥140,100.00 | -1.27% | ¥142,400.00 | ¥142,400.00 | ¥140,100.00 | 6.58K |
| 2026-06-30 | ¥141,900.00 | -0.77% | ¥143,000.00 | ¥143,500.00 | ¥141,900.00 | 8.96K |
| 2026-06-29 | ¥143,000.00 | -0.83% | ¥144,200.00 | ¥144,300.00 | ¥142,700.00 | 7.04K |
| 2026-06-26 | ¥144,200.00 | +1.62% | ¥141,900.00 | ¥144,200.00 | ¥141,700.00 | 8.00K |
| 2026-06-25 | ¥141,900.00 | +0.21% | ¥141,500.00 | ¥142,900.00 | ¥140,500.00 | 8.05K |
| 2026-06-24 | ¥141,600.00 | +0.78% | ¥140,300.00 | ¥141,600.00 | ¥140,100.00 | 8.17K |
| 2026-06-23 | ¥140,500.00 | +0.14% | ¥140,900.00 | ¥141,300.00 | ¥140,000.00 | 7.90K |
| 2026-06-22 | ¥140,300.00 | -0.78% | ¥140,600.00 | ¥141,100.00 | ¥139,700.00 | 4.81K |
| 2026-06-19 | ¥141,400.00 | -0.21% | ¥141,700.00 | ¥143,000.00 | ¥141,400.00 | 15.74K |
| 2026-06-18 | ¥141,700.00 | +0.28% | ¥141,500.00 | ¥142,300.00 | ¥140,700.00 | 5.49K |
| 2026-06-17 | ¥141,300.00 | +0.57% | ¥140,700.00 | ¥141,500.00 | ¥140,300.00 | 6.14K |
| 2026-06-16 | ¥140,500.00 | -1.68% | ¥142,600.00 | ¥142,700.00 | ¥140,200.00 | 7.31K |
| 2026-06-15 | ¥142,900.00 | +0.56% | ¥143,400.00 | ¥143,900.00 | ¥142,400.00 | 7.08K |
| 2026-06-12 | ¥142,100.00 | +0.92% | ¥142,500.00 | ¥143,100.00 | ¥141,300.00 | 11.42K |
| 2026-06-11 | ¥140,800.00 | +0.28% | ¥139,900.00 | ¥142,100.00 | ¥139,300.00 | 6.04K |
| 2026-06-10 | ¥140,400.00 | +0.86% | ¥139,200.00 | ¥140,400.00 | ¥138,400.00 | 10.62K |
| 2026-06-09 | ¥139,200.00 | -0.71% | ¥141,000.00 | ¥141,600.00 | ¥138,500.00 | 10.71K |
| 2026-06-08 | ¥140,200.00 | +2.04% | ¥136,600.00 | ¥140,200.00 | ¥136,400.00 | 13.08K |
| 2026-06-05 | ¥137,400.00 | -0.58% | ¥138,700.00 | ¥139,300.00 | ¥136,600.00 | 9.80K |
| 2026-06-04 | ¥138,200.00 | -0.43% | ¥138,600.00 | ¥138,900.00 | ¥137,400.00 | 6.25K |
| 2026-06-03 | ¥138,800.00 | +0.87% | ¥138,500.00 | ¥139,200.00 | ¥137,900.00 | 8.91K |
| 2026-06-02 | ¥137,600.00 | -1.08% | ¥138,300.00 | ¥138,400.00 | ¥135,800.00 | 10.27K |
| 2026-06-01 | ¥139,100.00 | -0.78% | ¥140,500.00 | ¥140,500.00 | ¥138,700.00 | 5.96K |
| 2026-05-29 | ¥140,200.00 | +0.14% | ¥140,600.00 | ¥140,900.00 | ¥139,300.00 | 9.26K |
| 2026-05-28 | ¥140,000.00 | -0.50% | ¥139,200.00 | ¥140,500.00 | ¥138,800.00 | 7.89K |
| 2026-05-27 | ¥140,700.00 | +0.57% | ¥140,400.00 | ¥140,700.00 | ¥139,600.00 | 6.58K |
| 2026-05-26 | ¥139,900.00 | +0.29% | ¥139,800.00 | ¥140,800.00 | ¥139,400.00 | 6.04K |
| 2026-05-25 | ¥139,500.00 | +0.07% | ¥138,900.00 | ¥140,100.00 | ¥138,800.00 | 5.01K |
| 2026-05-22 | ¥139,400.00 | -1.06% | ¥140,400.00 | ¥140,400.00 | ¥138,500.00 | 5.59K |