Mitsui Fudosan Accommodations Fund Inc. (TYO:3226)
Japan
· Delayed Price · Currency is JPY 131,200
-1,900 (-1.43%)
Apr 28, 2026, 3:30 PM JST
TYO:3226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133,200.00 | 133,200.00 | 131,100.00 | 131,200.00 | 131,200.00 | -1.43% | 6,303 |
| Apr 27, 2026 | 132,000.00 | 133,100.00 | 131,300.00 | 133,100.00 | 133,100.00 | 0.83% | 5,934 |
| Apr 24, 2026 | 132,200.00 | 132,700.00 | 131,500.00 | 132,000.00 | 132,000.00 | 0.15% | 3,086 |
| Apr 23, 2026 | 131,700.00 | 132,500.00 | 131,000.00 | 131,800.00 | 131,800.00 | - | 5,216 |
| Apr 22, 2026 | 133,500.00 | 134,100.00 | 131,800.00 | 131,800.00 | 131,800.00 | -1.27% | 4,268 |
| Apr 21, 2026 | 134,500.00 | 134,600.00 | 133,400.00 | 133,500.00 | 133,500.00 | -0.67% | 3,101 |
| Apr 20, 2026 | 134,000.00 | 134,500.00 | 133,600.00 | 134,400.00 | 134,400.00 | 0.75% | 4,187 |
| Apr 17, 2026 | 135,400.00 | 135,500.00 | 133,100.00 | 133,400.00 | 133,400.00 | -1.04% | 5,134 |
| Apr 16, 2026 | 136,200.00 | 136,600.00 | 133,800.00 | 134,800.00 | 134,800.00 | -0.96% | 5,651 |
| Apr 15, 2026 | 137,000.00 | 137,300.00 | 136,100.00 | 136,100.00 | 136,100.00 | -0.37% | 4,844 |
| Apr 14, 2026 | 136,400.00 | 137,000.00 | 135,900.00 | 136,600.00 | 136,600.00 | 0.66% | 3,195 |
| Apr 13, 2026 | 134,900.00 | 135,700.00 | 134,400.00 | 135,700.00 | 135,700.00 | 0.52% | 4,321 |
| Apr 10, 2026 | 136,300.00 | 136,300.00 | 134,400.00 | 135,000.00 | 135,000.00 | -0.30% | 5,241 |
| Apr 9, 2026 | 137,800.00 | 137,800.00 | 134,900.00 | 135,400.00 | 135,400.00 | -1.24% | 4,884 |
| Apr 8, 2026 | 137,000.00 | 137,300.00 | 135,400.00 | 137,100.00 | 137,100.00 | 1.33% | 6,281 |
| Apr 7, 2026 | 135,500.00 | 136,600.00 | 134,600.00 | 135,300.00 | 135,300.00 | -0.29% | 4,324 |
| Apr 6, 2026 | 134,700.00 | 135,800.00 | 134,600.00 | 135,700.00 | 135,700.00 | 0.52% | 2,099 |
| Apr 3, 2026 | 134,500.00 | 135,300.00 | 134,000.00 | 135,000.00 | 135,000.00 | 0.37% | 4,033 |
| Apr 2, 2026 | 137,000.00 | 137,400.00 | 133,800.00 | 134,500.00 | 134,500.00 | -1.10% | 5,745 |
| Apr 1, 2026 | 134,900.00 | 136,000.00 | 134,100.00 | 136,000.00 | 136,000.00 | 1.95% | 5,648 |
| Mar 31, 2026 | 135,000.00 | 135,100.00 | 133,300.00 | 133,400.00 | 133,400.00 | -0.74% | 7,626 |
| Mar 30, 2026 | 134,400.00 | 135,400.00 | 133,600.00 | 134,400.00 | 134,400.00 | -1.54% | 8,958 |
| Mar 27, 2026 | 135,400.00 | 136,500.00 | 134,700.00 | 136,500.00 | 136,500.00 | 1.04% | 10,240 |
| Mar 26, 2026 | 136,100.00 | 136,600.00 | 134,500.00 | 135,100.00 | 135,100.00 | -0.73% | 7,369 |
| Mar 25, 2026 | 136,100.00 | 137,000.00 | 130,400.00 | 136,100.00 | 136,100.00 | 0.89% | 7,106 |
| Mar 24, 2026 | 136,200.00 | 136,500.00 | 134,900.00 | 134,900.00 | 134,900.00 | 0.52% | 7,311 |
| Mar 23, 2026 | 136,100.00 | 136,200.00 | 133,900.00 | 134,200.00 | 134,200.00 | -1.40% | 6,597 |
| Mar 19, 2026 | 137,700.00 | 137,800.00 | 136,100.00 | 136,100.00 | 136,100.00 | -1.73% | 6,678 |
| Mar 18, 2026 | 137,100.00 | 138,500.00 | 137,000.00 | 138,500.00 | 138,500.00 | 0.80% | 3,178 |
| Mar 17, 2026 | 137,100.00 | 137,800.00 | 136,800.00 | 137,400.00 | 137,400.00 | 0.66% | 3,135 |
| Mar 16, 2026 | 134,600.00 | 137,100.00 | 134,300.00 | 136,500.00 | 136,500.00 | 1.04% | 4,566 |
| Mar 13, 2026 | 135,100.00 | 136,800.00 | 134,700.00 | 135,100.00 | 135,100.00 | -0.37% | 8,843 |
| Mar 12, 2026 | 135,500.00 | 136,400.00 | 135,000.00 | 135,600.00 | 135,600.00 | -0.44% | 3,641 |
| Mar 11, 2026 | 135,100.00 | 136,600.00 | 134,800.00 | 136,200.00 | 136,200.00 | 1.11% | 3,509 |
| Mar 10, 2026 | 136,200.00 | 136,600.00 | 134,500.00 | 134,700.00 | 134,700.00 | -0.30% | 5,930 |
| Mar 9, 2026 | 133,200.00 | 135,800.00 | 133,200.00 | 135,100.00 | 135,100.00 | 0.07% | 6,906 |
| Mar 6, 2026 | 136,000.00 | 137,200.00 | 135,000.00 | 135,000.00 | 135,000.00 | -1.53% | 6,762 |
| Mar 5, 2026 | 136,100.00 | 137,600.00 | 136,100.00 | 137,100.00 | 137,100.00 | 1.56% | 5,119 |
| Mar 4, 2026 | 135,300.00 | 136,300.00 | 134,200.00 | 135,000.00 | 135,000.00 | -1.03% | 7,074 |
| Mar 3, 2026 | 137,300.00 | 137,300.00 | 136,000.00 | 136,400.00 | 136,400.00 | -1.30% | 6,504 |
| Mar 2, 2026 | 137,400.00 | 138,500.00 | 136,800.00 | 138,200.00 | 138,200.00 | 0.22% | 6,632 |
| Feb 27, 2026 | 141,500.00 | 142,100.00 | 137,900.00 | 137,900.00 | 137,900.00 | -3.09% | 10,023 |
| Feb 26, 2026 | 141,400.00 | 142,900.00 | 140,700.00 | 142,300.00 | 142,300.00 | -0.70% | 7,277 |
| Feb 25, 2026 | 141,600.00 | 143,300.00 | 141,400.00 | 143,300.00 | 140,929.00 | 1.20% | 9,871 |
| Feb 24, 2026 | 141,500.00 | 142,400.00 | 140,900.00 | 141,600.00 | 139,257.13 | 0.78% | 7,614 |
| Feb 20, 2026 | 140,500.00 | 141,200.00 | 139,400.00 | 140,500.00 | 138,175.33 | 0.43% | 4,678 |
| Feb 19, 2026 | 139,600.00 | 140,100.00 | 138,700.00 | 139,900.00 | 137,585.26 | -0.14% | 3,587 |
| Feb 18, 2026 | 138,100.00 | 140,100.00 | 137,600.00 | 140,100.00 | 137,781.95 | 1.82% | 5,440 |
| Feb 17, 2026 | 138,800.00 | 138,800.00 | 137,000.00 | 137,600.00 | 135,323.31 | -0.79% | 2,895 |
| Feb 16, 2026 | 137,700.00 | 138,700.00 | 136,700.00 | 138,700.00 | 136,405.11 | 1.46% | 4,721 |
| Feb 13, 2026 | 139,300.00 | 139,600.00 | 136,700.00 | 136,700.00 | 134,438.20 | -2.43% | 6,822 |
| Feb 12, 2026 | 138,500.00 | 140,100.00 | 138,100.00 | 140,100.00 | 137,781.95 | 0.43% | 4,706 |
| Feb 10, 2026 | 139,800.00 | 139,800.00 | 138,600.00 | 139,500.00 | 137,191.87 | 0.94% | 4,676 |
| Feb 9, 2026 | 138,000.00 | 139,000.00 | 137,400.00 | 138,200.00 | 135,913.38 | 0.66% | 5,821 |
| Feb 6, 2026 | 138,800.00 | 139,400.00 | 136,700.00 | 137,300.00 | 135,028.27 | -0.58% | 6,764 |
| Feb 5, 2026 | 139,700.00 | 140,200.00 | 137,600.00 | 138,100.00 | 135,815.04 | -0.79% | 6,800 |
| Feb 4, 2026 | 137,600.00 | 139,500.00 | 136,700.00 | 139,200.00 | 136,896.84 | 0.72% | 6,063 |
| Feb 3, 2026 | 138,200.00 | 138,800.00 | 137,000.00 | 138,200.00 | 135,913.38 | 0.66% | 4,584 |
| Feb 2, 2026 | 138,700.00 | 139,700.00 | 137,300.00 | 137,300.00 | 135,028.27 | -0.72% | 6,339 |
| Jan 30, 2026 | 141,100.00 | 141,100.00 | 138,300.00 | 138,300.00 | 136,011.73 | -2.33% | 8,331 |
| Jan 29, 2026 | 138,700.00 | 141,600.00 | 136,200.00 | 141,600.00 | 139,257.13 | -0.07% | 11,048 |
| Jan 28, 2026 | 137,800.00 | 141,700.00 | 137,200.00 | 141,700.00 | 139,355.47 | 3.05% | 5,028 |
| Jan 27, 2026 | 138,000.00 | 138,000.00 | 136,300.00 | 137,500.00 | 135,224.97 | -0.07% | 5,005 |
| Jan 26, 2026 | 138,100.00 | 138,200.00 | 137,000.00 | 137,600.00 | 135,323.31 | -0.65% | 3,503 |
| Jan 23, 2026 | 138,900.00 | 139,100.00 | 138,100.00 | 138,500.00 | 136,208.42 | 0.36% | 3,934 |
| Jan 22, 2026 | 137,600.00 | 139,400.00 | 137,400.00 | 138,000.00 | 135,716.69 | 0.51% | 4,784 |
| Jan 21, 2026 | 138,900.00 | 139,300.00 | 136,800.00 | 137,300.00 | 135,028.27 | -1.15% | 5,278 |
| Jan 20, 2026 | 140,000.00 | 140,500.00 | 138,900.00 | 138,900.00 | 136,601.80 | -0.64% | 5,110 |
| Jan 19, 2026 | 141,000.00 | 141,400.00 | 139,400.00 | 139,800.00 | 137,486.91 | -0.78% | 4,903 |
| Jan 16, 2026 | 138,900.00 | 140,900.00 | 138,800.00 | 140,900.00 | 138,568.71 | 0.93% | 7,637 |
| Jan 15, 2026 | 138,500.00 | 139,600.00 | 138,200.00 | 139,600.00 | 137,290.22 | 0.72% | 3,422 |
| Jan 14, 2026 | 138,100.00 | 138,900.00 | 137,900.00 | 138,600.00 | 136,306.76 | 0.07% | 4,790 |
| Jan 13, 2026 | 137,800.00 | 138,500.00 | 136,200.00 | 138,500.00 | 136,208.42 | 1.17% | 5,343 |
| Jan 9, 2026 | 137,600.00 | 137,800.00 | 136,300.00 | 136,900.00 | 134,634.89 | -0.29% | 3,196 |
| Jan 8, 2026 | 137,100.00 | 137,700.00 | 136,300.00 | 137,300.00 | 135,028.27 | 0.15% | 4,575 |
| Jan 7, 2026 | 136,200.00 | 137,100.00 | 135,600.00 | 137,100.00 | 134,831.58 | 0.66% | 3,807 |
| Jan 6, 2026 | 135,700.00 | 136,200.00 | 134,300.00 | 136,200.00 | 133,946.47 | 0.59% | 3,969 |
| Jan 5, 2026 | 136,500.00 | 136,500.00 | 134,000.00 | 135,400.00 | 133,159.71 | 0.74% | 5,125 |
| Dec 30, 2025 | 135,900.00 | 136,700.00 | 134,400.00 | 134,400.00 | 132,176.26 | -0.52% | 4,222 |
| Dec 29, 2025 | 136,000.00 | 136,000.00 | 134,300.00 | 135,100.00 | 132,864.67 | 0.07% | 2,830 |
| Dec 26, 2025 | 135,900.00 | 136,000.00 | 133,800.00 | 135,000.00 | 132,766.33 | -0.66% | 4,180 |
| Dec 25, 2025 | 135,900.00 | 136,400.00 | 135,300.00 | 135,900.00 | 133,651.44 | 0.37% | 2,751 |
| Dec 24, 2025 | 134,900.00 | 135,500.00 | 134,400.00 | 135,400.00 | 133,159.71 | 0.45% | 2,955 |
| Dec 23, 2025 | 134,600.00 | 135,100.00 | 134,000.00 | 134,800.00 | 132,569.64 | 0.75% | 3,696 |
| Dec 22, 2025 | 134,500.00 | 135,100.00 | 133,500.00 | 133,800.00 | 131,586.18 | -0.45% | 3,865 |
| Dec 19, 2025 | 133,200.00 | 134,400.00 | 133,200.00 | 134,400.00 | 132,176.26 | 1.05% | 4,478 |
| Dec 18, 2025 | 133,200.00 | 133,900.00 | 132,900.00 | 133,000.00 | 130,799.42 | 0.23% | 3,346 |
| Dec 17, 2025 | 132,100.00 | 133,000.00 | 132,100.00 | 132,700.00 | 130,504.38 | 0.15% | 4,884 |
| Dec 16, 2025 | 132,000.00 | 133,400.00 | 131,900.00 | 132,500.00 | 130,307.69 | 0.61% | 3,880 |
| Dec 15, 2025 | 130,700.00 | 132,200.00 | 130,500.00 | 131,700.00 | 129,520.93 | 0.38% | 2,693 |
| Dec 12, 2025 | 129,400.00 | 131,700.00 | 129,400.00 | 131,200.00 | 129,029.20 | 1.23% | 8,834 |
| Dec 11, 2025 | 129,900.00 | 131,000.00 | 129,100.00 | 129,600.00 | 127,455.68 | 0.08% | 4,842 |
| Dec 10, 2025 | 130,400.00 | 130,600.00 | 129,400.00 | 129,500.00 | 127,357.33 | -0.23% | 3,471 |
| Dec 9, 2025 | 128,600.00 | 130,100.00 | 127,900.00 | 129,800.00 | 127,652.37 | 0.78% | 3,604 |
| Dec 8, 2025 | 129,300.00 | 129,700.00 | 128,100.00 | 128,800.00 | 126,668.91 | 0.08% | 2,824 |
| Dec 5, 2025 | 129,000.00 | 129,700.00 | 128,500.00 | 128,700.00 | 126,570.57 | -0.54% | 3,760 |
| Dec 4, 2025 | 130,600.00 | 130,800.00 | 129,100.00 | 129,400.00 | 127,258.99 | -0.92% | 3,841 |
| Dec 3, 2025 | 130,500.00 | 131,000.00 | 130,100.00 | 130,600.00 | 128,439.13 | -0.61% | 3,886 |
| Dec 2, 2025 | 130,300.00 | 131,400.00 | 129,200.00 | 131,400.00 | 129,225.89 | 0.61% | 4,798 |
| Dec 1, 2025 | 132,700.00 | 132,700.00 | 130,600.00 | 130,600.00 | 128,439.13 | -1.73% | 7,018 |