Mitsui Fudosan Accommodations Fund Inc. (TYO:3226)
Japan
· Delayed Price · Currency is JPY 128,700
-700 (-0.54%)
At close: Dec 5, 2025
TYO:3226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129,000.00 | 129,700.00 | 128,500.00 | 128,700.00 | 128,700.00 | -0.54% | 3,760 |
| Dec 4, 2025 | 130,600.00 | 130,800.00 | 129,100.00 | 129,400.00 | 129,400.00 | -0.92% | 3,841 |
| Dec 3, 2025 | 130,500.00 | 131,000.00 | 130,100.00 | 130,600.00 | 130,600.00 | -0.61% | 3,886 |
| Dec 2, 2025 | 130,300.00 | 131,400.00 | 129,200.00 | 131,400.00 | 131,400.00 | 0.61% | 4,798 |
| Dec 1, 2025 | 132,700.00 | 132,700.00 | 130,600.00 | 130,600.00 | 130,600.00 | -1.73% | 7,018 |
| Nov 28, 2025 | 134,800.00 | 135,300.00 | 132,600.00 | 132,900.00 | 132,900.00 | -1.77% | 4,485 |
| Nov 27, 2025 | 133,300.00 | 135,900.00 | 133,100.00 | 135,300.00 | 135,300.00 | 0.89% | 5,105 |
| Nov 26, 2025 | 133,400.00 | 134,400.00 | 132,800.00 | 134,100.00 | 134,100.00 | 0.83% | 4,520 |
| Nov 25, 2025 | 132,600.00 | 133,300.00 | 131,300.00 | 133,000.00 | 133,000.00 | 0.91% | 4,772 |
| Nov 21, 2025 | 131,800.00 | 132,100.00 | 131,000.00 | 131,800.00 | 131,800.00 | -0.08% | 4,963 |
| Nov 20, 2025 | 132,800.00 | 133,000.00 | 130,900.00 | 131,900.00 | 131,900.00 | 0.76% | 4,194 |
| Nov 19, 2025 | 132,100.00 | 132,100.00 | 130,500.00 | 130,900.00 | 130,900.00 | -0.91% | 2,913 |
| Nov 18, 2025 | 133,500.00 | 134,000.00 | 131,700.00 | 132,100.00 | 132,100.00 | -0.97% | 3,365 |
| Nov 17, 2025 | 133,100.00 | 133,400.00 | 132,000.00 | 133,400.00 | 133,400.00 | 0.38% | 3,439 |
| Nov 14, 2025 | 132,800.00 | 133,700.00 | 132,100.00 | 132,900.00 | 132,900.00 | 0.23% | 2,651 |
| Nov 13, 2025 | 132,500.00 | 132,600.00 | 131,700.00 | 132,600.00 | 132,600.00 | 0.08% | 2,650 |
| Nov 12, 2025 | 133,100.00 | 133,700.00 | 132,400.00 | 132,500.00 | 132,500.00 | -0.30% | 2,885 |
| Nov 11, 2025 | 132,000.00 | 132,900.00 | 131,300.00 | 132,900.00 | 132,900.00 | 1.30% | 3,260 |
| Nov 10, 2025 | 131,900.00 | 132,200.00 | 130,900.00 | 131,200.00 | 131,200.00 | - | 4,507 |
| Nov 7, 2025 | 131,200.00 | 131,800.00 | 130,800.00 | 131,200.00 | 131,200.00 | -0.23% | 4,476 |
| Nov 6, 2025 | 131,900.00 | 131,900.00 | 130,700.00 | 131,500.00 | 131,500.00 | -0.30% | 4,181 |
| Nov 5, 2025 | 131,300.00 | 131,900.00 | 129,200.00 | 131,900.00 | 131,900.00 | 0.53% | 7,394 |
| Nov 4, 2025 | 129,800.00 | 131,500.00 | 129,300.00 | 131,200.00 | 131,200.00 | 1.08% | 7,710 |
| Oct 31, 2025 | 130,200.00 | 131,000.00 | 129,800.00 | 129,800.00 | 129,800.00 | 0.08% | 7,907 |
| Oct 30, 2025 | 129,000.00 | 130,400.00 | 128,000.00 | 129,700.00 | 129,700.00 | 0.46% | 7,190 |
| Oct 29, 2025 | 131,900.00 | 131,900.00 | 128,400.00 | 129,100.00 | 129,100.00 | -2.12% | 6,507 |
| Oct 28, 2025 | 132,500.00 | 132,600.00 | 131,200.00 | 131,900.00 | 131,900.00 | -0.60% | 4,876 |
| Oct 27, 2025 | 133,600.00 | 133,600.00 | 132,000.00 | 132,700.00 | 132,700.00 | 0.15% | 6,053 |
| Oct 24, 2025 | 133,900.00 | 134,100.00 | 132,300.00 | 132,500.00 | 132,500.00 | -0.30% | 6,844 |
| Oct 23, 2025 | 132,500.00 | 133,600.00 | 131,800.00 | 132,900.00 | 132,900.00 | 0.30% | 9,670 |
| Oct 22, 2025 | 132,200.00 | 133,500.00 | 131,900.00 | 132,500.00 | 132,500.00 | 0.23% | 5,855 |
| Oct 21, 2025 | 133,000.00 | 133,200.00 | 131,800.00 | 132,200.00 | 132,200.00 | -0.15% | 5,941 |
| Oct 20, 2025 | 132,500.00 | 132,900.00 | 130,700.00 | 132,400.00 | 132,400.00 | 0.46% | 7,833 |
| Oct 17, 2025 | 130,900.00 | 131,900.00 | 130,700.00 | 131,800.00 | 131,800.00 | 0.53% | 5,012 |
| Oct 16, 2025 | 130,000.00 | 131,100.00 | 129,500.00 | 131,100.00 | 131,100.00 | 1.08% | 4,548 |
| Oct 15, 2025 | 129,300.00 | 130,000.00 | 128,900.00 | 129,700.00 | 129,700.00 | 0.23% | 5,554 |
| Oct 14, 2025 | 128,800.00 | 129,600.00 | 128,200.00 | 129,400.00 | 129,400.00 | -0.15% | 5,514 |
| Oct 10, 2025 | 129,300.00 | 129,900.00 | 128,600.00 | 129,600.00 | 129,600.00 | 0.08% | 3,144 |
| Oct 9, 2025 | 129,700.00 | 129,900.00 | 128,500.00 | 129,500.00 | 129,500.00 | -0.54% | 4,596 |
| Oct 8, 2025 | 131,300.00 | 131,400.00 | 129,900.00 | 130,200.00 | 130,200.00 | -0.46% | 3,964 |
| Oct 7, 2025 | 131,400.00 | 132,000.00 | 130,200.00 | 130,800.00 | 130,800.00 | -1.06% | 3,708 |
| Oct 6, 2025 | 130,000.00 | 132,200.00 | 130,000.00 | 132,200.00 | 132,200.00 | 2.16% | 3,948 |
| Oct 3, 2025 | 129,000.00 | 129,900.00 | 128,700.00 | 129,400.00 | 129,400.00 | 0.23% | 5,287 |
| Oct 2, 2025 | 130,200.00 | 130,500.00 | 128,700.00 | 129,100.00 | 129,100.00 | -0.46% | 6,904 |
| Oct 1, 2025 | 131,700.00 | 131,800.00 | 128,700.00 | 129,700.00 | 129,700.00 | -1.74% | 5,800 |
| Sep 30, 2025 | 130,800.00 | 132,500.00 | 130,200.00 | 132,000.00 | 132,000.00 | 0.99% | 5,514 |
| Sep 29, 2025 | 133,600.00 | 133,600.00 | 130,700.00 | 130,700.00 | 130,700.00 | -2.32% | 5,430 |
| Sep 26, 2025 | 133,300.00 | 133,800.00 | 132,700.00 | 133,800.00 | 133,800.00 | 0.83% | 4,734 |
| Sep 25, 2025 | 132,800.00 | 133,300.00 | 131,800.00 | 132,700.00 | 132,700.00 | 0.38% | 4,932 |
| Sep 24, 2025 | 132,000.00 | 132,800.00 | 131,800.00 | 132,200.00 | 132,200.00 | 0.08% | 7,102 |
| Sep 22, 2025 | 131,300.00 | 132,700.00 | 131,100.00 | 132,100.00 | 132,100.00 | 0.61% | 6,396 |
| Sep 19, 2025 | 130,700.00 | 131,800.00 | 129,700.00 | 131,300.00 | 131,300.00 | 0.69% | 16,671 |
| Sep 18, 2025 | 130,800.00 | 131,200.00 | 130,400.00 | 130,400.00 | 130,400.00 | -0.31% | 4,533 |
| Sep 17, 2025 | 130,600.00 | 131,200.00 | 129,700.00 | 130,800.00 | 130,800.00 | 0.69% | 6,648 |
| Sep 16, 2025 | 129,900.00 | 130,200.00 | 128,800.00 | 129,900.00 | 129,900.00 | 1.01% | 8,054 |
| Sep 12, 2025 | 127,100.00 | 128,800.00 | 126,900.00 | 128,600.00 | 128,600.00 | 1.50% | 13,336 |
| Sep 11, 2025 | 125,700.00 | 127,200.00 | 125,700.00 | 126,700.00 | 126,700.00 | 0.56% | 5,077 |
| Sep 10, 2025 | 126,000.00 | 126,500.00 | 125,600.00 | 126,000.00 | 126,000.00 | - | 5,853 |
| Sep 9, 2025 | 124,400.00 | 126,500.00 | 124,400.00 | 126,000.00 | 126,000.00 | 1.12% | 5,323 |
| Sep 8, 2025 | 124,000.00 | 125,400.00 | 123,600.00 | 124,600.00 | 124,600.00 | 0.65% | 6,819 |
| Sep 5, 2025 | 123,700.00 | 124,400.00 | 123,200.00 | 123,800.00 | 123,800.00 | 0.08% | 8,872 |
| Sep 4, 2025 | 123,900.00 | 124,100.00 | 122,300.00 | 123,700.00 | 123,700.00 | 0.16% | 7,950 |
| Sep 3, 2025 | 124,100.00 | 124,300.00 | 122,800.00 | 123,500.00 | 123,500.00 | -0.64% | 6,994 |
| Sep 2, 2025 | 123,900.00 | 124,300.00 | 123,600.00 | 124,300.00 | 124,300.00 | 0.65% | 3,614 |
| Sep 1, 2025 | 123,300.00 | 123,800.00 | 122,600.00 | 123,500.00 | 123,500.00 | 0.08% | 5,225 |
| Aug 29, 2025 | 122,800.00 | 123,600.00 | 122,800.00 | 123,400.00 | 123,400.00 | 0.65% | 5,210 |
| Aug 28, 2025 | 121,600.00 | 123,000.00 | 121,600.00 | 122,600.00 | 122,600.00 | -0.73% | 8,606 |
| Aug 27, 2025 | 122,200.00 | 124,400.00 | 122,200.00 | 123,500.00 | 121,176.00 | 0.57% | 11,234 |
| Aug 26, 2025 | 124,000.00 | 124,200.00 | 122,800.00 | 122,800.00 | 120,489.17 | -1.05% | 8,727 |
| Aug 25, 2025 | 123,800.00 | 124,300.00 | 123,600.00 | 124,100.00 | 121,764.71 | 0.49% | 3,272 |
| Aug 22, 2025 | 123,700.00 | 124,600.00 | 123,500.00 | 123,500.00 | 121,176.00 | -0.24% | 5,821 |
| Aug 21, 2025 | 124,700.00 | 125,400.00 | 123,800.00 | 123,800.00 | 121,470.35 | -0.72% | 5,964 |
| Aug 20, 2025 | 124,100.00 | 125,400.00 | 124,000.00 | 124,700.00 | 122,353.42 | 0.73% | 6,530 |
| Aug 19, 2025 | 121,900.00 | 124,200.00 | 121,800.00 | 123,800.00 | 121,470.35 | 1.56% | 4,988 |
| Aug 18, 2025 | 121,200.00 | 122,100.00 | 121,200.00 | 121,900.00 | 119,606.11 | 0.66% | 3,418 |
| Aug 15, 2025 | 121,200.00 | 121,700.00 | 120,900.00 | 121,100.00 | 118,821.16 | -0.16% | 2,910 |
| Aug 14, 2025 | 121,000.00 | 122,300.00 | 121,000.00 | 121,300.00 | 119,017.40 | -0.25% | 4,587 |
| Aug 13, 2025 | 122,900.00 | 123,000.00 | 121,500.00 | 121,600.00 | 119,311.75 | -0.73% | 3,657 |
| Aug 12, 2025 | 122,700.00 | 123,100.00 | 121,600.00 | 122,500.00 | 120,194.82 | 0.74% | 3,985 |
| Aug 8, 2025 | 121,200.00 | 122,000.00 | 120,900.00 | 121,600.00 | 119,311.75 | 0.08% | 5,344 |
| Aug 7, 2025 | 122,200.00 | 122,200.00 | 121,100.00 | 121,500.00 | 119,213.64 | -0.16% | 4,459 |
| Aug 6, 2025 | 120,500.00 | 122,700.00 | 120,400.00 | 121,700.00 | 119,409.87 | 1.08% | 4,047 |
| Aug 5, 2025 | 119,100.00 | 120,400.00 | 119,100.00 | 120,400.00 | 118,134.34 | 1.09% | 4,164 |
| Aug 4, 2025 | 118,900.00 | 119,700.00 | 118,600.00 | 119,100.00 | 116,858.80 | 0.17% | 5,379 |
| Aug 1, 2025 | 118,300.00 | 119,100.00 | 117,800.00 | 118,900.00 | 116,662.56 | 0.42% | 7,034 |
| Jul 31, 2025 | 119,300.00 | 119,600.00 | 118,200.00 | 118,400.00 | 116,171.97 | -0.84% | 5,183 |
| Jul 30, 2025 | 118,300.00 | 119,900.00 | 118,000.00 | 119,400.00 | 117,153.15 | 1.44% | 10,202 |
| Jul 29, 2025 | 117,800.00 | 118,300.00 | 117,200.00 | 117,700.00 | 115,485.14 | 0.09% | 5,971 |
| Jul 28, 2025 | 117,600.00 | 118,600.00 | 117,500.00 | 117,600.00 | 115,387.03 | 0.09% | 5,081 |
| Jul 25, 2025 | 117,200.00 | 117,700.00 | 117,000.00 | 117,500.00 | 115,288.91 | 0.17% | 3,194 |
| Jul 24, 2025 | 116,800.00 | 117,800.00 | 116,700.00 | 117,300.00 | 115,092.67 | 0.51% | 4,442 |
| Jul 23, 2025 | 117,300.00 | 117,800.00 | 116,700.00 | 116,700.00 | 114,503.96 | -0.34% | 4,562 |
| Jul 22, 2025 | 118,100.00 | 118,200.00 | 116,900.00 | 117,100.00 | 114,896.43 | -0.26% | 3,932 |
| Jul 18, 2025 | 117,800.00 | 118,200.00 | 117,100.00 | 117,400.00 | 115,190.79 | -0.68% | 4,841 |
| Jul 17, 2025 | 117,800.00 | 118,300.00 | 117,500.00 | 118,200.00 | 115,975.73 | 0.42% | 3,463 |
| Jul 16, 2025 | 117,300.00 | 118,000.00 | 117,200.00 | 117,700.00 | 115,485.14 | 0.26% | 3,937 |
| Jul 15, 2025 | 117,700.00 | 118,100.00 | 116,700.00 | 117,400.00 | 115,190.79 | -0.34% | 4,590 |
| Jul 14, 2025 | 116,900.00 | 117,800.00 | 116,600.00 | 117,800.00 | 115,583.26 | 1.03% | 7,172 |
| Jul 11, 2025 | 118,600.00 | 118,600.00 | 116,100.00 | 116,600.00 | 114,405.84 | -1.52% | 7,961 |
| Jul 10, 2025 | 117,600.00 | 118,400.00 | 117,400.00 | 118,400.00 | 116,171.97 | 0.68% | 2,562 |