Japan Metropolitan Fund Investment Corporation 8953
TSE · Japan · Finance
¥105,700.00-1,400.00 (-1.31%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥105,900.00 | -1.12% | ¥107,000.00 | ¥107,000.00 | ¥105,600.00 | 6.93K |
| 2026-10-01 | ¥107,100.00 | 0.00% | ¥106,600.00 | ¥107,300.00 | ¥106,500.00 | 20.16K |
| 2026-09-30 | ¥107,100.00 | -0.46% | ¥107,100.00 | ¥107,900.00 | ¥106,900.00 | 23.69K |
| 2026-09-29 | ¥107,600.00 | -1.19% | ¥108,000.00 | ¥108,800.00 | ¥107,400.00 | 18.88K |
| 2026-09-28 | ¥108,900.00 | -0.37% | ¥109,500.00 | ¥109,500.00 | ¥108,700.00 | 14.70K |
| 2026-09-25 | ¥109,300.00 | -0.46% | ¥109,900.00 | ¥110,400.00 | ¥109,200.00 | 12.27K |
| 2026-09-24 | ¥109,800.00 | +0.18% | ¥109,100.00 | ¥110,300.00 | ¥109,100.00 | 13.87K |
| 2026-09-18 | ¥109,600.00 | -1.62% | ¥111,500.00 | ¥111,500.00 | ¥109,600.00 | 29.28K |
| 2026-09-17 | ¥111,400.00 | -0.18% | ¥111,200.00 | ¥111,500.00 | ¥110,800.00 | 13.50K |
| 2026-09-16 | ¥111,600.00 | +0.09% | ¥111,300.00 | ¥111,700.00 | ¥110,900.00 | 9.84K |
| 2026-09-15 | ¥111,500.00 | 0.00% | ¥110,800.00 | ¥111,500.00 | ¥110,500.00 | 12.69K |
| 2026-09-14 | ¥111,500.00 | +0.36% | ¥110,800.00 | ¥112,000.00 | ¥110,300.00 | 10.83K |
| 2026-09-11 | ¥111,100.00 | -1.33% | ¥115,600.00 | ¥115,600.00 | ¥111,100.00 | 35.94K |
| 2026-09-10 | ¥112,600.00 | +0.54% | ¥112,300.00 | ¥113,100.00 | ¥112,000.00 | 10.74K |
| 2026-09-09 | ¥112,000.00 | +0.27% | ¥111,500.00 | ¥112,900.00 | ¥111,300.00 | 20.01K |
| 2026-09-08 | ¥111,700.00 | 0.00% | ¥111,800.00 | ¥112,600.00 | ¥111,100.00 | 21.92K |
| 2026-09-07 | ¥111,700.00 | -0.45% | ¥112,600.00 | ¥112,600.00 | ¥111,400.00 | 12.89K |
| 2026-09-04 | ¥112,200.00 | -0.36% | ¥112,800.00 | ¥113,000.00 | ¥112,200.00 | 16.64K |
| 2026-09-03 | ¥112,600.00 | -0.27% | ¥114,000.00 | ¥114,000.00 | ¥112,600.00 | 16.03K |
| 2026-09-02 | ¥112,900.00 | -1.14% | ¥113,800.00 | ¥113,800.00 | ¥112,800.00 | 24.89K |
| 2026-09-01 | ¥114,200.00 | +1.15% | ¥113,000.00 | ¥114,200.00 | ¥112,800.00 | 20.59K |
| 2026-08-31 | ¥112,900.00 | 0.00% | ¥113,100.00 | ¥113,400.00 | ¥112,600.00 | 17.68K |
| 2026-08-28 | ¥112,900.00 | -3.50% | ¥113,600.00 | ¥114,000.00 | ¥112,700.00 | 24.36K |
| 2026-08-27 | ¥117,000.00 | +0.43% | ¥116,500.00 | ¥118,500.00 | ¥116,200.00 | 40.19K |
| 2026-08-26 | ¥116,500.00 | +0.52% | ¥116,500.00 | ¥117,200.00 | ¥116,200.00 | 11.61K |
| 2026-08-25 | ¥115,900.00 | -0.60% | ¥116,800.00 | ¥117,200.00 | ¥115,900.00 | 17.52K |
| 2026-08-24 | ¥116,600.00 | +1.22% | ¥115,900.00 | ¥116,700.00 | ¥115,400.00 | 13.36K |
| 2026-08-21 | ¥115,200.00 | -1.03% | ¥116,000.00 | ¥116,200.00 | ¥115,000.00 | 12.51K |
| 2026-08-20 | ¥116,400.00 | +1.13% | ¥116,200.00 | ¥116,700.00 | ¥115,600.00 | 13.49K |
| 2026-08-19 | ¥115,100.00 | -0.09% | ¥115,800.00 | ¥115,800.00 | ¥114,800.00 | 14.37K |
| 2026-08-18 | ¥115,200.00 | -0.52% | ¥115,800.00 | ¥115,800.00 | ¥114,500.00 | 13.41K |
| 2026-08-17 | ¥115,800.00 | +0.43% | ¥116,200.00 | ¥116,800.00 | ¥115,300.00 | 15.85K |
| 2026-08-14 | ¥115,300.00 | +0.17% | ¥116,300.00 | ¥116,300.00 | ¥115,100.00 | 13.44K |
| 2026-08-13 | ¥115,100.00 | -0.95% | ¥116,300.00 | ¥116,800.00 | ¥115,100.00 | 12.00K |
| 2026-08-12 | ¥116,200.00 | +1.04% | ¥116,000.00 | ¥116,200.00 | ¥114,900.00 | 12.24K |
| 2026-08-10 | ¥115,000.00 | +0.44% | ¥114,700.00 | ¥115,400.00 | ¥114,200.00 | 13.78K |
| 2026-08-07 | ¥114,500.00 | -0.35% | ¥115,400.00 | ¥115,900.00 | ¥114,400.00 | 13.18K |
| 2026-08-06 | ¥114,900.00 | 0.00% | ¥114,300.00 | ¥115,500.00 | ¥114,200.00 | 13.52K |
| 2026-08-05 | ¥114,900.00 | +0.70% | ¥115,200.00 | ¥115,200.00 | ¥113,500.00 | 16.47K |
| 2026-08-04 | ¥114,100.00 | -0.70% | ¥115,300.00 | ¥115,800.00 | ¥114,100.00 | 11.34K |
| 2026-08-03 | ¥114,900.00 | -2.54% | ¥118,000.00 | ¥118,300.00 | ¥114,900.00 | 20.15K |
| 2026-07-31 | ¥117,900.00 | -2.24% | ¥120,100.00 | ¥120,100.00 | ¥117,900.00 | 20.85K |
| 2026-07-30 | ¥120,600.00 | -0.50% | ¥119,500.00 | ¥120,600.00 | ¥118,400.00 | 25.43K |
| 2026-07-29 | ¥121,200.00 | +1.76% | ¥119,700.00 | ¥121,200.00 | ¥119,200.00 | 23.43K |
| 2026-07-28 | ¥119,100.00 | -0.75% | ¥119,900.00 | ¥121,000.00 | ¥118,900.00 | 15.45K |
| 2026-07-27 | ¥120,000.00 | +1.44% | ¥118,600.00 | ¥120,200.00 | ¥118,600.00 | 18.52K |
| 2026-07-24 | ¥118,300.00 | +1.02% | ¥117,000.00 | ¥118,300.00 | ¥116,700.00 | 16.21K |
| 2026-07-23 | ¥117,100.00 | -0.76% | ¥117,900.00 | ¥118,300.00 | ¥116,900.00 | 16.70K |
| 2026-07-22 | ¥118,000.00 | 0.00% | ¥118,000.00 | ¥118,300.00 | ¥117,200.00 | 15.43K |
| 2026-07-21 | ¥118,000.00 | +1.99% | ¥117,800.00 | ¥118,200.00 | ¥116,800.00 | 21.07K |
| 2026-07-17 | ¥115,700.00 | +0.78% | ¥115,200.00 | ¥117,300.00 | ¥114,900.00 | 19.20K |
| 2026-07-16 | ¥114,800.00 | -1.46% | ¥116,500.00 | ¥116,800.00 | ¥114,100.00 | 16.83K |
| 2026-07-15 | ¥116,500.00 | +0.69% | ¥115,800.00 | ¥117,000.00 | ¥115,600.00 | 19.84K |
| 2026-07-14 | ¥115,700.00 | +1.05% | ¥115,000.00 | ¥116,400.00 | ¥115,000.00 | 17.43K |
| 2026-07-13 | ¥114,500.00 | +0.44% | ¥114,500.00 | ¥115,000.00 | ¥114,100.00 | 11.40K |
| 2026-07-10 | ¥114,000.00 | 0.00% | ¥114,100.00 | ¥114,300.00 | ¥113,300.00 | 10.34K |
| 2026-07-09 | ¥114,000.00 | -0.26% | ¥114,400.00 | ¥114,600.00 | ¥114,000.00 | 8.33K |
| 2026-07-08 | ¥114,300.00 | -0.09% | ¥114,300.00 | ¥114,900.00 | ¥113,200.00 | 10.96K |
| 2026-07-07 | ¥114,400.00 | -0.61% | ¥115,500.00 | ¥115,600.00 | ¥114,400.00 | 10.01K |
| 2026-07-06 | ¥115,100.00 | +0.61% | ¥114,400.00 | ¥116,400.00 | ¥114,100.00 | 14.08K |
| 2026-07-03 | ¥114,400.00 | +1.78% | ¥113,300.00 | ¥115,000.00 | ¥113,100.00 | 13.05K |
| 2026-07-02 | ¥112,400.00 | +1.17% | ¥112,100.00 | ¥113,000.00 | ¥111,200.00 | 17.00K |
| 2026-07-01 | ¥111,100.00 | -0.89% | ¥112,500.00 | ¥112,600.00 | ¥110,800.00 | 14.88K |
| 2026-06-30 | ¥112,100.00 | -0.71% | ¥113,200.00 | ¥113,600.00 | ¥112,100.00 | 17.92K |
| 2026-06-29 | ¥112,900.00 | -0.96% | ¥114,200.00 | ¥114,200.00 | ¥112,900.00 | 20.10K |
| 2026-06-26 | ¥114,000.00 | +1.42% | ¥112,500.00 | ¥114,100.00 | ¥112,000.00 | 22.07K |
| 2026-06-25 | ¥112,400.00 | +0.81% | ¥111,900.00 | ¥113,300.00 | ¥111,200.00 | 22.57K |
| 2026-06-24 | ¥111,500.00 | +0.72% | ¥110,700.00 | ¥111,500.00 | ¥110,100.00 | 14.37K |
| 2026-06-23 | ¥110,700.00 | +0.54% | ¥110,900.00 | ¥111,000.00 | ¥109,800.00 | 15.77K |
| 2026-06-22 | ¥110,100.00 | -0.45% | ¥110,300.00 | ¥110,300.00 | ¥109,500.00 | 12.51K |
| 2026-06-19 | ¥110,600.00 | +1.28% | ¥109,300.00 | ¥110,700.00 | ¥108,800.00 | 20.48K |
| 2026-06-18 | ¥109,200.00 | -0.64% | ¥109,700.00 | ¥109,900.00 | ¥108,300.00 | 11.62K |
| 2026-06-17 | ¥109,900.00 | -0.18% | ¥110,700.00 | ¥110,700.00 | ¥109,300.00 | 10.36K |
| 2026-06-16 | ¥110,100.00 | -2.57% | ¥112,300.00 | ¥112,500.00 | ¥110,100.00 | 16.29K |
| 2026-06-15 | ¥113,000.00 | +1.07% | ¥112,600.00 | ¥113,700.00 | ¥111,700.00 | 30.50K |
| 2026-06-12 | ¥111,800.00 | +1.73% | ¥109,800.00 | ¥112,500.00 | ¥109,700.00 | 44.25K |
| 2026-06-11 | ¥109,900.00 | +0.09% | ¥109,900.00 | ¥111,300.00 | ¥108,500.00 | 23.29K |
| 2026-06-10 | ¥109,800.00 | +1.10% | ¥108,900.00 | ¥109,800.00 | ¥108,400.00 | 17.81K |
| 2026-06-09 | ¥108,600.00 | -0.73% | ¥109,600.00 | ¥109,600.00 | ¥107,600.00 | 17.00K |
| 2026-06-08 | ¥109,400.00 | +0.74% | ¥108,000.00 | ¥109,400.00 | ¥107,600.00 | 21.15K |
| 2026-06-05 | ¥108,600.00 | 0.00% | ¥108,900.00 | ¥109,300.00 | ¥108,000.00 | 24.17K |
| 2026-06-04 | ¥108,600.00 | -1.63% | ¥110,200.00 | ¥110,200.00 | ¥108,500.00 | 15.55K |
| 2026-06-03 | ¥110,400.00 | +0.55% | ¥109,900.00 | ¥111,000.00 | ¥109,400.00 | 25.03K |
| 2026-06-02 | ¥109,800.00 | -0.72% | ¥110,000.00 | ¥110,100.00 | ¥108,600.00 | 27.23K |
| 2026-06-01 | ¥110,600.00 | -1.69% | ¥113,700.00 | ¥113,700.00 | ¥110,400.00 | 17.39K |
| 2026-05-29 | ¥112,500.00 | +2.09% | ¥111,400.00 | ¥113,700.00 | ¥110,600.00 | 28.86K |
| 2026-05-28 | ¥110,200.00 | -0.90% | ¥109,700.00 | ¥110,600.00 | ¥109,400.00 | 24.69K |
| 2026-05-27 | ¥111,200.00 | +0.27% | ¥111,000.00 | ¥111,500.00 | ¥109,800.00 | 26.46K |
| 2026-05-26 | ¥110,900.00 | -0.18% | ¥111,100.00 | ¥111,300.00 | ¥110,200.00 | 14.56K |
| 2026-05-25 | ¥111,100.00 | -0.27% | ¥111,000.00 | ¥111,700.00 | ¥110,600.00 | 14.95K |