Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan
· Delayed Price · Currency is JPY 148,400
-1,100 (-0.74%)
At close: Mar 9, 2026
TYO:3249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 146,500.00 | 149,400.00 | 146,100.00 | 148,700.00 | - | -0.54% | 6,306 |
| Mar 6, 2026 | 150,500.00 | 150,600.00 | 149,400.00 | 149,500.00 | 149,500.00 | -0.99% | 6,869 |
| Mar 5, 2026 | 150,800.00 | 152,500.00 | 150,500.00 | 151,000.00 | 151,000.00 | 1.75% | 8,376 |
| Mar 4, 2026 | 148,800.00 | 149,600.00 | 147,100.00 | 148,400.00 | 148,400.00 | -0.54% | 11,658 |
| Mar 3, 2026 | 150,800.00 | 151,000.00 | 148,900.00 | 149,200.00 | 149,200.00 | -2.10% | 8,794 |
| Mar 2, 2026 | 151,000.00 | 152,400.00 | 150,500.00 | 152,400.00 | 152,400.00 | 0.26% | 7,640 |
| Feb 27, 2026 | 153,200.00 | 153,600.00 | 151,800.00 | 152,000.00 | 152,000.00 | -1.04% | 8,762 |
| Feb 26, 2026 | 153,300.00 | 154,200.00 | 152,500.00 | 153,600.00 | 153,600.00 | 0.39% | 11,534 |
| Feb 25, 2026 | 153,200.00 | 153,300.00 | 151,600.00 | 153,000.00 | 153,000.00 | 0.13% | 10,275 |
| Feb 24, 2026 | 152,300.00 | 153,200.00 | 151,300.00 | 152,800.00 | 152,800.00 | 0.53% | 8,906 |
| Feb 20, 2026 | 151,300.00 | 152,300.00 | 151,200.00 | 152,000.00 | 152,000.00 | 0.66% | 5,816 |
| Feb 19, 2026 | 151,200.00 | 151,300.00 | 149,600.00 | 151,000.00 | 151,000.00 | 0.33% | 5,599 |
| Feb 18, 2026 | 149,200.00 | 151,100.00 | 148,900.00 | 150,500.00 | 150,500.00 | 1.07% | 6,471 |
| Feb 17, 2026 | 149,800.00 | 149,800.00 | 148,400.00 | 148,900.00 | 148,900.00 | -0.53% | 5,176 |
| Feb 16, 2026 | 148,100.00 | 149,700.00 | 147,200.00 | 149,700.00 | 149,700.00 | 1.49% | 5,764 |
| Feb 13, 2026 | 150,100.00 | 150,100.00 | 147,100.00 | 147,500.00 | 147,500.00 | -1.99% | 11,807 |
| Feb 12, 2026 | 150,500.00 | 151,200.00 | 149,900.00 | 150,500.00 | 150,500.00 | 0.33% | 6,944 |
| Feb 10, 2026 | 150,400.00 | 150,700.00 | 149,500.00 | 150,000.00 | 150,000.00 | -0.27% | 7,276 |
| Feb 9, 2026 | 150,000.00 | 151,000.00 | 149,300.00 | 150,400.00 | 150,400.00 | 0.80% | 6,099 |
| Feb 6, 2026 | 151,100.00 | 151,100.00 | 148,900.00 | 149,200.00 | 149,200.00 | -1.06% | 6,561 |
| Feb 5, 2026 | 150,800.00 | 151,200.00 | 149,800.00 | 150,800.00 | 150,800.00 | 0.27% | 7,650 |
| Feb 4, 2026 | 149,100.00 | 150,800.00 | 148,000.00 | 150,400.00 | 150,400.00 | 1.08% | 8,669 |
| Feb 3, 2026 | 148,600.00 | 149,100.00 | 148,000.00 | 148,800.00 | 148,800.00 | 0.34% | 7,743 |
| Feb 2, 2026 | 149,700.00 | 150,400.00 | 148,300.00 | 148,300.00 | 148,300.00 | -1.00% | 7,958 |
| Jan 30, 2026 | 151,400.00 | 151,400.00 | 149,800.00 | 149,800.00 | 149,800.00 | -0.66% | 9,608 |
| Jan 29, 2026 | 148,500.00 | 150,800.00 | 147,400.00 | 150,800.00 | 150,800.00 | -1.89% | 17,312 |
| Jan 28, 2026 | 151,900.00 | 153,700.00 | 151,800.00 | 153,700.00 | 149,378.75 | 0.46% | 18,724 |
| Jan 27, 2026 | 153,600.00 | 153,700.00 | 152,100.00 | 153,000.00 | 148,698.43 | -0.65% | 9,560 |
| Jan 26, 2026 | 153,500.00 | 154,300.00 | 152,200.00 | 154,000.00 | 149,670.32 | 0.06% | 9,008 |
| Jan 23, 2026 | 154,600.00 | 154,900.00 | 153,400.00 | 153,900.00 | 149,573.13 | -0.06% | 8,780 |
| Jan 22, 2026 | 153,800.00 | 155,500.00 | 153,000.00 | 154,000.00 | 149,670.32 | 0.33% | 7,736 |
| Jan 21, 2026 | 154,500.00 | 154,800.00 | 152,800.00 | 153,500.00 | 149,184.38 | -1.48% | 14,579 |
| Jan 20, 2026 | 157,600.00 | 157,900.00 | 155,800.00 | 155,800.00 | 151,419.71 | -0.89% | 9,959 |
| Jan 19, 2026 | 158,500.00 | 158,900.00 | 157,200.00 | 157,200.00 | 152,780.35 | -0.63% | 7,779 |
| Jan 16, 2026 | 158,200.00 | 158,300.00 | 157,400.00 | 158,200.00 | 153,752.24 | -0.06% | 10,128 |
| Jan 15, 2026 | 158,300.00 | 158,400.00 | 157,400.00 | 158,300.00 | 153,849.43 | 0.51% | 10,400 |
| Jan 14, 2026 | 157,500.00 | 158,300.00 | 157,300.00 | 157,500.00 | 153,071.92 | 0.06% | 8,888 |
| Jan 13, 2026 | 157,000.00 | 157,600.00 | 156,200.00 | 157,400.00 | 152,974.73 | 0.25% | 9,327 |
| Jan 9, 2026 | 156,800.00 | 157,200.00 | 155,900.00 | 157,000.00 | 152,585.98 | 0.45% | 6,224 |
| Jan 8, 2026 | 156,300.00 | 156,600.00 | 155,600.00 | 156,300.00 | 151,905.66 | -0.13% | 7,224 |
| Jan 7, 2026 | 155,800.00 | 156,800.00 | 155,000.00 | 156,500.00 | 152,100.03 | 0.32% | 7,685 |
| Jan 6, 2026 | 155,900.00 | 156,600.00 | 155,400.00 | 156,000.00 | 151,614.09 | 0.06% | 6,769 |
| Jan 5, 2026 | 156,000.00 | 156,100.00 | 154,400.00 | 155,900.00 | 151,516.90 | 1.10% | 9,137 |
| Dec 30, 2025 | 154,800.00 | 155,500.00 | 154,000.00 | 154,200.00 | 149,864.70 | 0.06% | 6,221 |
| Dec 29, 2025 | 155,500.00 | 155,600.00 | 154,000.00 | 154,100.00 | 149,767.51 | -0.58% | 8,553 |
| Dec 26, 2025 | 156,000.00 | 156,000.00 | 154,200.00 | 155,000.00 | 150,642.20 | -0.32% | 7,778 |
| Dec 25, 2025 | 155,000.00 | 155,700.00 | 154,400.00 | 155,500.00 | 151,128.15 | 1.04% | 4,400 |
| Dec 24, 2025 | 153,200.00 | 154,300.00 | 153,100.00 | 153,900.00 | 149,573.13 | 0.65% | 4,266 |
| Dec 23, 2025 | 152,600.00 | 153,000.00 | 151,500.00 | 152,900.00 | 148,601.25 | 0.92% | 5,431 |
| Dec 22, 2025 | 152,300.00 | 153,200.00 | 151,500.00 | 151,500.00 | 147,240.61 | -0.26% | 6,311 |
| Dec 19, 2025 | 150,900.00 | 152,300.00 | 150,500.00 | 151,900.00 | 147,629.36 | 1.13% | 6,974 |
| Dec 18, 2025 | 150,000.00 | 150,600.00 | 149,500.00 | 150,200.00 | 145,977.16 | 0.13% | 7,688 |
| Dec 17, 2025 | 149,500.00 | 150,300.00 | 148,700.00 | 150,000.00 | 145,782.78 | 0.33% | 9,394 |
| Dec 16, 2025 | 149,600.00 | 150,000.00 | 148,800.00 | 149,500.00 | 145,296.84 | - | 6,530 |
| Dec 15, 2025 | 149,500.00 | 149,700.00 | 148,800.00 | 149,500.00 | 145,296.84 | -0.07% | 7,795 |
| Dec 12, 2025 | 147,400.00 | 149,600.00 | 147,400.00 | 149,600.00 | 145,394.02 | 1.42% | 12,890 |
| Dec 11, 2025 | 148,700.00 | 149,300.00 | 146,500.00 | 147,500.00 | 143,353.07 | -0.20% | 5,464 |
| Dec 10, 2025 | 146,100.00 | 148,500.00 | 146,100.00 | 147,800.00 | 143,644.63 | 0.82% | 6,380 |
| Dec 9, 2025 | 146,500.00 | 146,700.00 | 145,200.00 | 146,600.00 | 142,478.37 | 0.07% | 5,387 |
| Dec 8, 2025 | 147,000.00 | 148,100.00 | 145,900.00 | 146,500.00 | 142,381.18 | -0.27% | 8,500 |
| Dec 5, 2025 | 145,800.00 | 148,100.00 | 145,800.00 | 146,900.00 | 142,769.93 | 1.03% | 9,144 |
| Dec 4, 2025 | 146,700.00 | 147,400.00 | 145,100.00 | 145,400.00 | 141,312.11 | -1.22% | 6,104 |
| Dec 3, 2025 | 148,200.00 | 148,200.00 | 145,800.00 | 147,200.00 | 143,061.50 | -0.74% | 10,512 |
| Dec 2, 2025 | 149,100.00 | 149,700.00 | 147,500.00 | 148,300.00 | 144,130.57 | -0.67% | 8,044 |
| Dec 1, 2025 | 151,000.00 | 151,400.00 | 149,300.00 | 149,300.00 | 145,102.46 | -1.06% | 8,357 |
| Nov 28, 2025 | 150,700.00 | 151,700.00 | 150,600.00 | 150,900.00 | 146,657.48 | -0.20% | 7,175 |
| Nov 27, 2025 | 150,200.00 | 151,200.00 | 149,700.00 | 151,200.00 | 146,949.04 | 0.67% | 8,803 |
| Nov 26, 2025 | 149,400.00 | 150,200.00 | 149,100.00 | 150,200.00 | 145,977.16 | 0.87% | 8,096 |
| Nov 25, 2025 | 149,700.00 | 149,800.00 | 147,600.00 | 148,900.00 | 144,713.71 | 0.88% | 8,348 |
| Nov 21, 2025 | 147,200.00 | 148,600.00 | 147,100.00 | 147,600.00 | 143,450.25 | -0.07% | 10,235 |
| Nov 20, 2025 | 148,100.00 | 148,800.00 | 147,500.00 | 147,700.00 | 143,547.44 | 0.41% | 5,856 |
| Nov 19, 2025 | 146,800.00 | 147,500.00 | 146,100.00 | 147,100.00 | 142,964.31 | 0.14% | 5,346 |
| Nov 18, 2025 | 149,600.00 | 149,800.00 | 146,900.00 | 146,900.00 | 142,769.93 | -2.20% | 8,157 |
| Nov 17, 2025 | 149,500.00 | 150,200.00 | 148,800.00 | 150,200.00 | 145,977.16 | 0.33% | 5,250 |
| Nov 14, 2025 | 149,100.00 | 150,100.00 | 148,700.00 | 149,700.00 | 145,491.21 | 0.40% | 5,960 |
| Nov 13, 2025 | 149,400.00 | 149,600.00 | 148,600.00 | 149,100.00 | 144,908.08 | -0.20% | 4,707 |
| Nov 12, 2025 | 149,800.00 | 150,900.00 | 149,200.00 | 149,400.00 | 145,199.65 | -0.27% | 8,386 |
| Nov 11, 2025 | 148,400.00 | 149,900.00 | 147,800.00 | 149,800.00 | 145,588.40 | 1.28% | 9,023 |
| Nov 10, 2025 | 147,600.00 | 148,300.00 | 147,400.00 | 147,900.00 | 143,741.82 | 0.27% | 7,510 |
| Nov 7, 2025 | 147,100.00 | 148,000.00 | 146,800.00 | 147,500.00 | 143,353.07 | 0.27% | 6,084 |
| Nov 6, 2025 | 146,700.00 | 147,100.00 | 145,600.00 | 147,100.00 | 142,964.31 | 0.27% | 6,600 |
| Nov 5, 2025 | 144,800.00 | 146,700.00 | 144,100.00 | 146,700.00 | 142,575.56 | 1.24% | 9,942 |
| Nov 4, 2025 | 144,600.00 | 144,900.00 | 143,400.00 | 144,900.00 | 140,826.16 | 1.19% | 8,467 |
| Oct 31, 2025 | 143,600.00 | 144,200.00 | 142,800.00 | 143,200.00 | 139,173.96 | -0.28% | 8,043 |
| Oct 30, 2025 | 142,000.00 | 143,900.00 | 141,300.00 | 143,600.00 | 139,562.71 | 0.77% | 8,264 |
| Oct 29, 2025 | 143,300.00 | 143,500.00 | 141,800.00 | 142,500.00 | 138,493.64 | -0.70% | 7,492 |
| Oct 28, 2025 | 144,700.00 | 144,700.00 | 143,400.00 | 143,500.00 | 139,465.53 | -0.76% | 7,429 |
| Oct 27, 2025 | 144,400.00 | 144,600.00 | 143,500.00 | 144,600.00 | 140,534.60 | 0.35% | 9,451 |
| Oct 24, 2025 | 144,700.00 | 144,700.00 | 143,800.00 | 144,100.00 | 140,048.66 | -0.21% | 7,110 |
| Oct 23, 2025 | 143,400.00 | 144,400.00 | 142,700.00 | 144,400.00 | 140,340.22 | 0.49% | 8,726 |
| Oct 22, 2025 | 142,700.00 | 143,700.00 | 142,100.00 | 143,700.00 | 139,659.90 | 0.98% | 7,323 |
| Oct 21, 2025 | 142,300.00 | 142,500.00 | 141,800.00 | 142,300.00 | 138,299.26 | 0.14% | 5,719 |
| Oct 20, 2025 | 141,800.00 | 142,500.00 | 141,400.00 | 142,100.00 | 138,104.89 | 0.28% | 6,506 |
| Oct 17, 2025 | 141,800.00 | 142,300.00 | 141,000.00 | 141,700.00 | 137,716.13 | -0.42% | 6,181 |
| Oct 16, 2025 | 142,300.00 | 142,400.00 | 141,200.00 | 142,300.00 | 138,299.26 | 0.42% | 10,168 |
| Oct 15, 2025 | 139,300.00 | 142,000.00 | 139,000.00 | 141,700.00 | 137,716.13 | 1.72% | 10,765 |
| Oct 14, 2025 | 138,300.00 | 139,700.00 | 137,800.00 | 139,300.00 | 135,383.61 | 0.14% | 10,712 |
| Oct 10, 2025 | 140,200.00 | 140,300.00 | 139,100.00 | 139,100.00 | 135,189.23 | -1.14% | 5,394 |
| Oct 9, 2025 | 139,000.00 | 140,700.00 | 138,800.00 | 140,700.00 | 136,744.25 | 0.86% | 8,629 |
| Oct 8, 2025 | 140,600.00 | 140,900.00 | 139,500.00 | 139,500.00 | 135,577.98 | -0.99% | 9,221 |