Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan
· Delayed Price · Currency is JPY 146,900
+1,500 (1.03%)
At close: Dec 5, 2025
TYO:3249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145,800.00 | 148,100.00 | 145,800.00 | 146,900.00 | 146,900.00 | 1.03% | 9,144 |
| Dec 4, 2025 | 146,700.00 | 147,400.00 | 145,100.00 | 145,400.00 | 145,400.00 | -1.22% | 6,104 |
| Dec 3, 2025 | 148,200.00 | 148,200.00 | 145,800.00 | 147,200.00 | 147,200.00 | -0.74% | 10,512 |
| Dec 2, 2025 | 149,100.00 | 149,700.00 | 147,500.00 | 148,300.00 | 148,300.00 | -0.67% | 8,044 |
| Dec 1, 2025 | 151,000.00 | 151,400.00 | 149,300.00 | 149,300.00 | 149,300.00 | -1.06% | 8,357 |
| Nov 28, 2025 | 150,700.00 | 151,700.00 | 150,600.00 | 150,900.00 | 150,900.00 | -0.20% | 7,175 |
| Nov 27, 2025 | 150,200.00 | 151,200.00 | 149,700.00 | 151,200.00 | 151,200.00 | 0.67% | 8,803 |
| Nov 26, 2025 | 149,400.00 | 150,200.00 | 149,100.00 | 150,200.00 | 150,200.00 | 0.87% | 8,096 |
| Nov 25, 2025 | 149,700.00 | 149,800.00 | 147,600.00 | 148,900.00 | 148,900.00 | 0.88% | 8,348 |
| Nov 21, 2025 | 147,200.00 | 148,600.00 | 147,100.00 | 147,600.00 | 147,600.00 | -0.07% | 10,235 |
| Nov 20, 2025 | 148,100.00 | 148,800.00 | 147,500.00 | 147,700.00 | 147,700.00 | 0.41% | 5,856 |
| Nov 19, 2025 | 146,800.00 | 147,500.00 | 146,100.00 | 147,100.00 | 147,100.00 | 0.14% | 5,346 |
| Nov 18, 2025 | 149,600.00 | 149,800.00 | 146,900.00 | 146,900.00 | 146,900.00 | -2.20% | 8,157 |
| Nov 17, 2025 | 149,500.00 | 150,200.00 | 148,800.00 | 150,200.00 | 150,200.00 | 0.33% | 5,250 |
| Nov 14, 2025 | 149,100.00 | 150,100.00 | 148,700.00 | 149,700.00 | 149,700.00 | 0.40% | 5,960 |
| Nov 13, 2025 | 149,400.00 | 149,600.00 | 148,600.00 | 149,100.00 | 149,100.00 | -0.20% | 4,707 |
| Nov 12, 2025 | 149,800.00 | 150,900.00 | 149,200.00 | 149,400.00 | 149,400.00 | -0.27% | 8,386 |
| Nov 11, 2025 | 148,400.00 | 149,900.00 | 147,800.00 | 149,800.00 | 149,800.00 | 1.28% | 9,023 |
| Nov 10, 2025 | 147,600.00 | 148,300.00 | 147,400.00 | 147,900.00 | 147,900.00 | 0.27% | 7,510 |
| Nov 7, 2025 | 147,100.00 | 148,000.00 | 146,800.00 | 147,500.00 | 147,500.00 | 0.27% | 6,084 |
| Nov 6, 2025 | 146,700.00 | 147,100.00 | 145,600.00 | 147,100.00 | 147,100.00 | 0.27% | 6,600 |
| Nov 5, 2025 | 144,800.00 | 146,700.00 | 144,100.00 | 146,700.00 | 146,700.00 | 1.24% | 9,942 |
| Nov 4, 2025 | 144,600.00 | 144,900.00 | 143,400.00 | 144,900.00 | 144,900.00 | 1.19% | 8,467 |
| Oct 31, 2025 | 143,600.00 | 144,200.00 | 142,800.00 | 143,200.00 | 143,200.00 | -0.28% | 8,043 |
| Oct 30, 2025 | 142,000.00 | 143,900.00 | 141,300.00 | 143,600.00 | 143,600.00 | 0.77% | 8,264 |
| Oct 29, 2025 | 143,300.00 | 143,500.00 | 141,800.00 | 142,500.00 | 142,500.00 | -0.70% | 7,492 |
| Oct 28, 2025 | 144,700.00 | 144,700.00 | 143,400.00 | 143,500.00 | 143,500.00 | -0.76% | 7,429 |
| Oct 27, 2025 | 144,400.00 | 144,600.00 | 143,500.00 | 144,600.00 | 144,600.00 | 0.35% | 9,451 |
| Oct 24, 2025 | 144,700.00 | 144,700.00 | 143,800.00 | 144,100.00 | 144,100.00 | -0.21% | 7,110 |
| Oct 23, 2025 | 143,400.00 | 144,400.00 | 142,700.00 | 144,400.00 | 144,400.00 | 0.49% | 8,726 |
| Oct 22, 2025 | 142,700.00 | 143,700.00 | 142,100.00 | 143,700.00 | 143,700.00 | 0.98% | 7,323 |
| Oct 21, 2025 | 142,300.00 | 142,500.00 | 141,800.00 | 142,300.00 | 142,300.00 | 0.14% | 5,719 |
| Oct 20, 2025 | 141,800.00 | 142,500.00 | 141,400.00 | 142,100.00 | 142,100.00 | 0.28% | 6,506 |
| Oct 17, 2025 | 141,800.00 | 142,300.00 | 141,000.00 | 141,700.00 | 141,700.00 | -0.42% | 6,181 |
| Oct 16, 2025 | 142,300.00 | 142,400.00 | 141,200.00 | 142,300.00 | 142,300.00 | 0.42% | 10,168 |
| Oct 15, 2025 | 139,300.00 | 142,000.00 | 139,000.00 | 141,700.00 | 141,700.00 | 1.72% | 10,765 |
| Oct 14, 2025 | 138,300.00 | 139,700.00 | 137,800.00 | 139,300.00 | 139,300.00 | 0.14% | 10,712 |
| Oct 10, 2025 | 140,200.00 | 140,300.00 | 139,100.00 | 139,100.00 | 139,100.00 | -1.14% | 5,394 |
| Oct 9, 2025 | 139,000.00 | 140,700.00 | 138,800.00 | 140,700.00 | 140,700.00 | 0.86% | 8,629 |
| Oct 8, 2025 | 140,600.00 | 140,900.00 | 139,500.00 | 139,500.00 | 139,500.00 | -0.99% | 9,221 |
| Oct 7, 2025 | 140,200.00 | 141,000.00 | 140,100.00 | 140,900.00 | 140,900.00 | 0.07% | 9,617 |
| Oct 6, 2025 | 138,400.00 | 140,900.00 | 138,300.00 | 140,800.00 | 140,800.00 | 2.70% | 11,110 |
| Oct 3, 2025 | 136,600.00 | 137,600.00 | 136,100.00 | 137,100.00 | 137,100.00 | -0.07% | 10,456 |
| Oct 2, 2025 | 136,000.00 | 137,600.00 | 135,600.00 | 137,200.00 | 137,200.00 | 1.48% | 15,476 |
| Oct 1, 2025 | 136,000.00 | 136,000.00 | 133,300.00 | 135,200.00 | 135,200.00 | -0.44% | 10,756 |
| Sep 30, 2025 | 135,100.00 | 135,800.00 | 134,200.00 | 135,800.00 | 135,800.00 | 0.59% | 10,983 |
| Sep 29, 2025 | 136,800.00 | 136,800.00 | 135,000.00 | 135,000.00 | 135,000.00 | -0.95% | 7,722 |
| Sep 26, 2025 | 136,200.00 | 136,800.00 | 135,400.00 | 136,300.00 | 136,300.00 | 0.44% | 7,806 |
| Sep 25, 2025 | 136,600.00 | 136,600.00 | 135,200.00 | 135,700.00 | 135,700.00 | -0.51% | 10,592 |
| Sep 24, 2025 | 136,600.00 | 136,600.00 | 135,400.00 | 136,400.00 | 136,400.00 | 0.66% | 9,236 |
| Sep 22, 2025 | 135,600.00 | 137,100.00 | 135,200.00 | 135,500.00 | 135,500.00 | 0.37% | 11,196 |
| Sep 19, 2025 | 135,700.00 | 136,200.00 | 134,400.00 | 135,000.00 | 135,000.00 | 0.45% | 21,512 |
| Sep 18, 2025 | 135,000.00 | 135,600.00 | 133,300.00 | 134,400.00 | 134,400.00 | 4.19% | 15,859 |
| Sep 17, 2025 | 130,000.00 | 130,400.00 | 128,600.00 | 129,000.00 | 129,000.00 | -0.77% | 5,592 |
| Sep 16, 2025 | 129,000.00 | 130,000.00 | 128,700.00 | 130,000.00 | 130,000.00 | 0.62% | 6,068 |
| Sep 12, 2025 | 127,400.00 | 129,200.00 | 127,400.00 | 129,200.00 | 129,200.00 | 1.41% | 10,091 |
| Sep 11, 2025 | 127,300.00 | 127,900.00 | 127,000.00 | 127,400.00 | 127,400.00 | -0.23% | 4,883 |
| Sep 10, 2025 | 127,100.00 | 127,700.00 | 126,900.00 | 127,700.00 | 127,700.00 | -0.08% | 4,609 |
| Sep 9, 2025 | 127,000.00 | 128,000.00 | 126,600.00 | 127,800.00 | 127,800.00 | 0.63% | 6,047 |
| Sep 8, 2025 | 127,300.00 | 127,900.00 | 126,900.00 | 127,000.00 | 127,000.00 | -0.16% | 8,443 |
| Sep 5, 2025 | 127,200.00 | 127,500.00 | 126,300.00 | 127,200.00 | 127,200.00 | -0.08% | 8,239 |
| Sep 4, 2025 | 127,900.00 | 128,000.00 | 126,900.00 | 127,300.00 | 127,300.00 | -0.62% | 11,247 |
| Sep 3, 2025 | 129,200.00 | 129,400.00 | 127,500.00 | 128,100.00 | 128,100.00 | -1.23% | 9,734 |
| Sep 2, 2025 | 129,600.00 | 130,100.00 | 129,300.00 | 129,700.00 | 129,700.00 | -0.31% | 4,843 |
| Sep 1, 2025 | 129,600.00 | 130,400.00 | 129,000.00 | 130,100.00 | 130,100.00 | 0.39% | 5,664 |
| Aug 29, 2025 | 130,000.00 | 130,000.00 | 129,300.00 | 129,600.00 | 129,600.00 | - | 6,657 |
| Aug 28, 2025 | 130,000.00 | 130,300.00 | 129,000.00 | 129,600.00 | 129,600.00 | -0.54% | 5,315 |
| Aug 27, 2025 | 129,200.00 | 130,300.00 | 129,000.00 | 130,300.00 | 130,300.00 | 1.16% | 7,737 |
| Aug 26, 2025 | 129,800.00 | 130,000.00 | 128,300.00 | 128,800.00 | 128,800.00 | -0.77% | 7,723 |
| Aug 25, 2025 | 129,000.00 | 129,900.00 | 128,900.00 | 129,800.00 | 129,800.00 | 0.85% | 5,600 |
| Aug 22, 2025 | 128,300.00 | 129,000.00 | 128,200.00 | 128,700.00 | 128,700.00 | 0.08% | 5,833 |
| Aug 21, 2025 | 129,000.00 | 129,600.00 | 128,100.00 | 128,600.00 | 128,600.00 | -0.54% | 6,375 |
| Aug 20, 2025 | 128,900.00 | 129,800.00 | 128,300.00 | 129,300.00 | 129,300.00 | 0.23% | 7,235 |
| Aug 19, 2025 | 128,100.00 | 129,200.00 | 127,900.00 | 129,000.00 | 129,000.00 | 0.78% | 5,713 |
| Aug 18, 2025 | 127,200.00 | 128,200.00 | 127,200.00 | 128,000.00 | 128,000.00 | 0.79% | 8,177 |
| Aug 15, 2025 | 127,200.00 | 127,600.00 | 126,700.00 | 127,000.00 | 127,000.00 | -0.16% | 9,365 |
| Aug 14, 2025 | 126,900.00 | 127,700.00 | 126,800.00 | 127,200.00 | 127,200.00 | 0.16% | 6,024 |
| Aug 13, 2025 | 127,800.00 | 128,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | -0.55% | 8,119 |
| Aug 12, 2025 | 127,200.00 | 127,700.00 | 126,200.00 | 127,700.00 | 127,700.00 | 0.87% | 9,396 |
| Aug 8, 2025 | 127,700.00 | 127,800.00 | 126,100.00 | 126,600.00 | 126,600.00 | -1.09% | 11,676 |
| Aug 7, 2025 | 127,800.00 | 128,300.00 | 127,300.00 | 128,000.00 | 128,000.00 | 0.47% | 7,357 |
| Aug 6, 2025 | 126,300.00 | 127,500.00 | 126,200.00 | 127,400.00 | 127,400.00 | 0.79% | 10,616 |
| Aug 5, 2025 | 125,900.00 | 126,600.00 | 125,500.00 | 126,400.00 | 126,400.00 | 1.12% | 8,689 |
| Aug 4, 2025 | 125,000.00 | 125,800.00 | 124,800.00 | 125,000.00 | 125,000.00 | - | 11,536 |
| Aug 1, 2025 | 124,000.00 | 125,300.00 | 123,700.00 | 125,000.00 | 125,000.00 | 1.05% | 12,429 |
| Jul 31, 2025 | 123,600.00 | 125,000.00 | 123,600.00 | 123,700.00 | 123,700.00 | 0.41% | 14,774 |
| Jul 30, 2025 | 121,500.00 | 123,800.00 | 121,200.00 | 123,200.00 | 123,200.00 | -1.12% | 20,210 |
| Jul 29, 2025 | 123,100.00 | 124,600.00 | 123,100.00 | 124,600.00 | 121,123.00 | 0.65% | 23,594 |
| Jul 28, 2025 | 123,000.00 | 125,200.00 | 123,000.00 | 123,800.00 | 120,345.32 | 0.73% | 8,727 |
| Jul 25, 2025 | 122,400.00 | 123,400.00 | 122,300.00 | 122,900.00 | 119,470.44 | 0.41% | 6,648 |
| Jul 24, 2025 | 122,600.00 | 123,400.00 | 122,400.00 | 122,400.00 | 118,984.39 | -0.08% | 5,275 |
| Jul 23, 2025 | 122,400.00 | 123,600.00 | 122,400.00 | 122,500.00 | 119,081.60 | 0.08% | 7,041 |
| Jul 22, 2025 | 122,800.00 | 122,900.00 | 122,000.00 | 122,400.00 | 118,984.39 | -0.08% | 6,780 |
| Jul 18, 2025 | 122,700.00 | 123,000.00 | 122,500.00 | 122,500.00 | 119,081.60 | -0.33% | 6,366 |
| Jul 17, 2025 | 122,600.00 | 123,100.00 | 122,300.00 | 122,900.00 | 119,470.44 | -0.08% | 6,019 |
| Jul 16, 2025 | 123,100.00 | 123,600.00 | 122,600.00 | 123,000.00 | 119,567.65 | -0.08% | 6,267 |
| Jul 15, 2025 | 123,600.00 | 123,900.00 | 123,000.00 | 123,100.00 | 119,664.86 | -0.40% | 6,191 |
| Jul 14, 2025 | 123,300.00 | 123,600.00 | 122,400.00 | 123,600.00 | 120,150.91 | 0.65% | 5,951 |
| Jul 11, 2025 | 122,100.00 | 123,000.00 | 122,000.00 | 122,800.00 | 119,373.23 | 0.74% | 5,926 |
| Jul 10, 2025 | 122,300.00 | 122,600.00 | 121,700.00 | 121,900.00 | 118,498.34 | -0.08% | 8,359 |