Industrial & Infrastructure Fund Investment Corporation (TYO:3249)
Japan
· Delayed Price · Currency is JPY 146,500
-1,600 (-1.08%)
Apr 28, 2026, 3:30 PM JST
TYO:3249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148,100.00 | 148,900.00 | 146,500.00 | 146,500.00 | 146,500.00 | -1.08% | 5,240 |
| Apr 27, 2026 | 148,800.00 | 149,200.00 | 148,000.00 | 148,100.00 | 148,100.00 | -0.07% | 6,503 |
| Apr 24, 2026 | 148,700.00 | 149,100.00 | 147,600.00 | 148,200.00 | 148,200.00 | -0.07% | 3,529 |
| Apr 23, 2026 | 148,800.00 | 149,000.00 | 147,300.00 | 148,300.00 | 148,300.00 | 0.88% | 6,266 |
| Apr 22, 2026 | 148,000.00 | 148,200.00 | 147,000.00 | 147,000.00 | 147,000.00 | -1.21% | 4,661 |
| Apr 21, 2026 | 150,000.00 | 150,500.00 | 148,300.00 | 148,800.00 | 148,800.00 | -0.67% | 5,382 |
| Apr 20, 2026 | 151,000.00 | 151,200.00 | 149,500.00 | 149,800.00 | 149,800.00 | -0.40% | 6,564 |
| Apr 17, 2026 | 150,700.00 | 150,900.00 | 149,900.00 | 150,400.00 | 150,400.00 | - | 7,102 |
| Apr 16, 2026 | 149,600.00 | 150,400.00 | 148,800.00 | 150,400.00 | 150,400.00 | 0.94% | 5,020 |
| Apr 15, 2026 | 149,600.00 | 150,200.00 | 149,000.00 | 149,000.00 | 149,000.00 | 0.07% | 5,971 |
| Apr 14, 2026 | 148,800.00 | 149,600.00 | 148,100.00 | 148,900.00 | 148,900.00 | 1.15% | 5,711 |
| Apr 13, 2026 | 146,600.00 | 147,300.00 | 145,900.00 | 147,200.00 | 147,200.00 | 0.41% | 5,087 |
| Apr 10, 2026 | 146,500.00 | 146,900.00 | 145,600.00 | 146,600.00 | 146,600.00 | - | 5,259 |
| Apr 9, 2026 | 149,500.00 | 149,800.00 | 146,100.00 | 146,600.00 | 146,600.00 | -1.48% | 5,047 |
| Apr 8, 2026 | 147,000.00 | 148,800.00 | 146,100.00 | 148,800.00 | 148,800.00 | 2.41% | 7,681 |
| Apr 7, 2026 | 146,000.00 | 147,300.00 | 145,300.00 | 145,300.00 | 145,300.00 | -0.07% | 3,565 |
| Apr 6, 2026 | 144,900.00 | 146,000.00 | 144,700.00 | 145,400.00 | 145,400.00 | 0.28% | 2,983 |
| Apr 3, 2026 | 144,400.00 | 145,500.00 | 143,800.00 | 145,000.00 | 145,000.00 | 1.12% | 4,529 |
| Apr 2, 2026 | 144,900.00 | 146,800.00 | 143,300.00 | 143,400.00 | 143,400.00 | -0.49% | 7,716 |
| Apr 1, 2026 | 143,800.00 | 145,000.00 | 143,000.00 | 144,100.00 | 144,100.00 | 2.34% | 6,619 |
| Mar 31, 2026 | 142,000.00 | 142,900.00 | 140,400.00 | 140,800.00 | 140,800.00 | -0.91% | 10,730 |
| Mar 30, 2026 | 145,100.00 | 145,200.00 | 141,900.00 | 142,100.00 | 142,100.00 | -3.14% | 10,421 |
| Mar 27, 2026 | 147,800.00 | 148,500.00 | 146,200.00 | 146,700.00 | 146,700.00 | -0.68% | 10,818 |
| Mar 26, 2026 | 149,500.00 | 149,500.00 | 147,100.00 | 147,700.00 | 147,700.00 | -1.14% | 7,639 |
| Mar 25, 2026 | 149,600.00 | 149,600.00 | 148,200.00 | 149,400.00 | 149,400.00 | 1.70% | 5,789 |
| Mar 24, 2026 | 147,900.00 | 148,300.00 | 146,900.00 | 146,900.00 | 146,900.00 | 0.48% | 8,477 |
| Mar 23, 2026 | 148,000.00 | 148,300.00 | 145,000.00 | 146,200.00 | 146,200.00 | -1.75% | 7,914 |
| Mar 19, 2026 | 149,600.00 | 150,300.00 | 148,800.00 | 148,800.00 | 148,800.00 | -1.46% | 7,642 |
| Mar 18, 2026 | 149,900.00 | 151,000.00 | 149,300.00 | 151,000.00 | 151,000.00 | 0.20% | 6,013 |
| Mar 17, 2026 | 149,900.00 | 150,900.00 | 149,400.00 | 150,700.00 | 150,700.00 | 1.01% | 6,657 |
| Mar 16, 2026 | 148,100.00 | 149,400.00 | 147,600.00 | 149,200.00 | 149,200.00 | 0.34% | 4,969 |
| Mar 13, 2026 | 149,000.00 | 150,100.00 | 148,300.00 | 148,700.00 | 148,700.00 | -0.27% | 9,863 |
| Mar 12, 2026 | 149,400.00 | 150,100.00 | 148,700.00 | 149,100.00 | 149,100.00 | -0.86% | 3,380 |
| Mar 11, 2026 | 149,600.00 | 150,800.00 | 148,400.00 | 150,400.00 | 150,400.00 | 1.28% | 3,697 |
| Mar 10, 2026 | 149,200.00 | 149,800.00 | 148,100.00 | 148,500.00 | 148,500.00 | 0.07% | 6,272 |
| Mar 9, 2026 | 146,500.00 | 149,400.00 | 146,100.00 | 148,400.00 | 148,400.00 | -0.74% | 8,619 |
| 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 | 149,194.00 | 0.46% | 18,724 |
| Jan 27, 2026 | 153,600.00 | 153,700.00 | 152,100.00 | 153,000.00 | 148,514.52 | -0.65% | 9,560 |
| Jan 26, 2026 | 153,500.00 | 154,300.00 | 152,200.00 | 154,000.00 | 149,485.20 | 0.06% | 9,008 |
| Jan 23, 2026 | 154,600.00 | 154,900.00 | 153,400.00 | 153,900.00 | 149,388.14 | -0.06% | 8,780 |
| Jan 22, 2026 | 153,800.00 | 155,500.00 | 153,000.00 | 154,000.00 | 149,485.20 | 0.33% | 7,736 |
| Jan 21, 2026 | 154,500.00 | 154,800.00 | 152,800.00 | 153,500.00 | 148,999.86 | -1.48% | 14,579 |
| Jan 20, 2026 | 157,600.00 | 157,900.00 | 155,800.00 | 155,800.00 | 151,232.43 | -0.89% | 9,959 |
| Jan 19, 2026 | 158,500.00 | 158,900.00 | 157,200.00 | 157,200.00 | 152,591.39 | -0.63% | 7,779 |
| Jan 16, 2026 | 158,200.00 | 158,300.00 | 157,400.00 | 158,200.00 | 153,562.07 | -0.06% | 10,128 |
| Jan 15, 2026 | 158,300.00 | 158,400.00 | 157,400.00 | 158,300.00 | 153,659.14 | 0.51% | 10,400 |
| Jan 14, 2026 | 157,500.00 | 158,300.00 | 157,300.00 | 157,500.00 | 152,882.60 | 0.06% | 8,888 |
| Jan 13, 2026 | 157,000.00 | 157,600.00 | 156,200.00 | 157,400.00 | 152,785.53 | 0.25% | 9,327 |
| Jan 9, 2026 | 156,800.00 | 157,200.00 | 155,900.00 | 157,000.00 | 152,397.25 | 0.45% | 6,224 |
| Jan 8, 2026 | 156,300.00 | 156,600.00 | 155,600.00 | 156,300.00 | 151,717.78 | -0.13% | 7,224 |
| Jan 7, 2026 | 155,800.00 | 156,800.00 | 155,000.00 | 156,500.00 | 151,911.91 | 0.32% | 7,685 |
| Jan 6, 2026 | 155,900.00 | 156,600.00 | 155,400.00 | 156,000.00 | 151,426.57 | 0.06% | 6,769 |
| Jan 5, 2026 | 156,000.00 | 156,100.00 | 154,400.00 | 155,900.00 | 151,329.50 | 1.10% | 9,137 |
| Dec 30, 2025 | 154,800.00 | 155,500.00 | 154,000.00 | 154,200.00 | 149,679.34 | 0.06% | 6,221 |
| Dec 29, 2025 | 155,500.00 | 155,600.00 | 154,000.00 | 154,100.00 | 149,582.27 | -0.58% | 8,553 |
| Dec 26, 2025 | 156,000.00 | 156,000.00 | 154,200.00 | 155,000.00 | 150,455.89 | -0.32% | 7,778 |
| Dec 25, 2025 | 155,000.00 | 155,700.00 | 154,400.00 | 155,500.00 | 150,941.23 | 1.04% | 4,400 |
| Dec 24, 2025 | 153,200.00 | 154,300.00 | 153,100.00 | 153,900.00 | 149,388.14 | 0.65% | 4,266 |
| Dec 23, 2025 | 152,600.00 | 153,000.00 | 151,500.00 | 152,900.00 | 148,417.45 | 0.92% | 5,431 |
| Dec 22, 2025 | 152,300.00 | 153,200.00 | 151,500.00 | 151,500.00 | 147,058.50 | -0.26% | 6,311 |
| Dec 19, 2025 | 150,900.00 | 152,300.00 | 150,500.00 | 151,900.00 | 147,446.77 | 1.13% | 6,974 |
| Dec 18, 2025 | 150,000.00 | 150,600.00 | 149,500.00 | 150,200.00 | 145,796.61 | 0.13% | 7,688 |
| Dec 17, 2025 | 149,500.00 | 150,300.00 | 148,700.00 | 150,000.00 | 145,602.47 | 0.33% | 9,394 |
| Dec 16, 2025 | 149,600.00 | 150,000.00 | 148,800.00 | 149,500.00 | 145,117.13 | - | 6,530 |
| Dec 15, 2025 | 149,500.00 | 149,700.00 | 148,800.00 | 149,500.00 | 145,117.13 | -0.07% | 7,795 |
| Dec 12, 2025 | 147,400.00 | 149,600.00 | 147,400.00 | 149,600.00 | 145,214.20 | 1.42% | 12,890 |
| Dec 11, 2025 | 148,700.00 | 149,300.00 | 146,500.00 | 147,500.00 | 143,175.76 | -0.20% | 5,464 |
| Dec 10, 2025 | 146,100.00 | 148,500.00 | 146,100.00 | 147,800.00 | 143,466.97 | 0.82% | 6,380 |
| Dec 9, 2025 | 146,500.00 | 146,700.00 | 145,200.00 | 146,600.00 | 142,302.15 | 0.07% | 5,387 |
| Dec 8, 2025 | 147,000.00 | 148,100.00 | 145,900.00 | 146,500.00 | 142,205.08 | -0.27% | 8,500 |
| Dec 5, 2025 | 145,800.00 | 148,100.00 | 145,800.00 | 146,900.00 | 142,593.35 | 1.03% | 9,144 |
| Dec 4, 2025 | 146,700.00 | 147,400.00 | 145,100.00 | 145,400.00 | 141,137.33 | -1.22% | 6,104 |
| Dec 3, 2025 | 148,200.00 | 148,200.00 | 145,800.00 | 147,200.00 | 142,884.56 | -0.74% | 10,512 |
| Dec 2, 2025 | 149,100.00 | 149,700.00 | 147,500.00 | 148,300.00 | 143,952.31 | -0.67% | 8,044 |
| Dec 1, 2025 | 151,000.00 | 151,400.00 | 149,300.00 | 149,300.00 | 144,922.99 | -1.06% | 8,357 |