Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan
· Delayed Price · Currency is JPY 117,200
-500 (-0.42%)
At close: Mar 9, 2026
TYO:8953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118,900.00 | 119,000.00 | 117,700.00 | 117,700.00 | 117,700.00 | -1.01% | 18,394 |
| Mar 5, 2026 | 119,900.00 | 120,800.00 | 118,900.00 | 118,900.00 | 118,900.00 | 1.02% | 19,415 |
| Mar 4, 2026 | 118,100.00 | 118,500.00 | 116,400.00 | 117,700.00 | 117,700.00 | -2.00% | 30,330 |
| Mar 3, 2026 | 121,400.00 | 121,600.00 | 119,700.00 | 120,100.00 | 120,100.00 | -2.20% | 19,518 |
| Mar 2, 2026 | 121,500.00 | 123,100.00 | 121,200.00 | 122,800.00 | 122,800.00 | 0.90% | 20,878 |
| Feb 27, 2026 | 123,600.00 | 123,800.00 | 121,600.00 | 121,700.00 | 121,700.00 | -1.78% | 30,593 |
| Feb 26, 2026 | 124,200.00 | 124,200.00 | 123,000.00 | 123,900.00 | 123,900.00 | -2.59% | 34,513 |
| Feb 25, 2026 | 125,400.00 | 127,200.00 | 125,200.00 | 127,200.00 | 124,248.00 | 1.44% | 39,235 |
| Feb 24, 2026 | 125,100.00 | 125,900.00 | 124,200.00 | 125,400.00 | 122,489.77 | 0.56% | 19,223 |
| Feb 20, 2026 | 125,000.00 | 125,200.00 | 123,900.00 | 124,700.00 | 121,806.02 | 0.48% | 12,041 |
| Feb 19, 2026 | 125,000.00 | 125,200.00 | 123,700.00 | 124,100.00 | 121,219.94 | -0.80% | 11,422 |
| Feb 18, 2026 | 123,900.00 | 125,100.00 | 123,400.00 | 125,100.00 | 122,196.74 | 0.97% | 13,722 |
| Feb 17, 2026 | 124,500.00 | 124,500.00 | 123,100.00 | 123,900.00 | 121,024.58 | -0.32% | 10,224 |
| Feb 16, 2026 | 123,200.00 | 124,300.00 | 121,800.00 | 124,300.00 | 121,415.30 | 1.72% | 13,062 |
| Feb 13, 2026 | 123,300.00 | 123,600.00 | 121,800.00 | 122,200.00 | 119,364.04 | -0.73% | 15,027 |
| Feb 12, 2026 | 123,100.00 | 123,500.00 | 122,700.00 | 123,100.00 | 120,243.15 | -0.32% | 14,544 |
| Feb 10, 2026 | 124,200.00 | 124,300.00 | 123,200.00 | 123,500.00 | 120,633.87 | -0.40% | 11,069 |
| Feb 9, 2026 | 124,400.00 | 124,700.00 | 123,100.00 | 124,000.00 | 121,122.26 | 0.57% | 14,243 |
| Feb 6, 2026 | 124,500.00 | 124,700.00 | 123,300.00 | 123,300.00 | 120,438.51 | -0.72% | 14,045 |
| Feb 5, 2026 | 124,400.00 | 124,700.00 | 123,600.00 | 124,200.00 | 121,317.62 | -0.08% | 16,947 |
| Feb 4, 2026 | 123,300.00 | 124,500.00 | 122,600.00 | 124,300.00 | 121,415.30 | 0.97% | 18,479 |
| Feb 3, 2026 | 121,600.00 | 123,500.00 | 121,300.00 | 123,100.00 | 120,243.15 | 1.40% | 16,524 |
| Feb 2, 2026 | 122,300.00 | 122,700.00 | 121,400.00 | 121,400.00 | 118,582.60 | -0.25% | 20,398 |
| Jan 30, 2026 | 121,900.00 | 122,200.00 | 120,400.00 | 121,700.00 | 118,875.64 | -0.49% | 40,089 |
| Jan 29, 2026 | 118,900.00 | 122,300.00 | 118,000.00 | 122,300.00 | 119,461.72 | 2.09% | 27,161 |
| Jan 28, 2026 | 119,400.00 | 120,100.00 | 118,900.00 | 119,800.00 | 117,019.74 | - | 17,709 |
| Jan 27, 2026 | 120,200.00 | 120,300.00 | 118,900.00 | 119,800.00 | 117,019.74 | -0.91% | 18,029 |
| Jan 26, 2026 | 120,600.00 | 121,200.00 | 120,000.00 | 120,900.00 | 118,094.21 | -0.90% | 16,049 |
| Jan 23, 2026 | 122,500.00 | 122,500.00 | 121,000.00 | 122,000.00 | 119,168.68 | 0.99% | 15,964 |
| Jan 22, 2026 | 122,200.00 | 122,700.00 | 120,800.00 | 120,800.00 | 117,996.53 | -0.74% | 29,578 |
| Jan 21, 2026 | 124,600.00 | 124,700.00 | 121,100.00 | 121,700.00 | 118,875.64 | -2.41% | 26,578 |
| Jan 20, 2026 | 126,200.00 | 126,200.00 | 124,400.00 | 124,700.00 | 121,806.02 | -0.56% | 14,239 |
| Jan 19, 2026 | 128,000.00 | 128,000.00 | 125,300.00 | 125,400.00 | 122,489.77 | -1.10% | 9,571 |
| Jan 16, 2026 | 125,400.00 | 126,800.00 | 125,000.00 | 126,800.00 | 123,857.28 | 1.12% | 16,111 |
| Jan 15, 2026 | 125,400.00 | 126,000.00 | 125,000.00 | 125,400.00 | 122,489.77 | 0.40% | 16,675 |
| Jan 14, 2026 | 124,900.00 | 125,000.00 | 124,300.00 | 124,900.00 | 122,001.38 | 0.16% | 18,106 |
| Jan 13, 2026 | 124,800.00 | 124,800.00 | 123,500.00 | 124,700.00 | 121,806.02 | 0.48% | 26,460 |
| Jan 9, 2026 | 125,700.00 | 125,900.00 | 124,100.00 | 124,100.00 | 121,219.94 | -1.12% | 15,840 |
| Jan 8, 2026 | 124,600.00 | 125,700.00 | 123,700.00 | 125,500.00 | 122,587.45 | 0.80% | 22,505 |
| Jan 7, 2026 | 124,800.00 | 125,100.00 | 123,300.00 | 124,500.00 | 121,610.66 | -1.03% | 23,269 |
| Jan 6, 2026 | 125,000.00 | 125,800.00 | 124,100.00 | 125,800.00 | 122,880.49 | 1.04% | 8,834 |
| Jan 5, 2026 | 125,300.00 | 125,300.00 | 123,700.00 | 124,500.00 | 121,610.66 | 0.32% | 15,005 |
| Dec 30, 2025 | 124,800.00 | 125,300.00 | 124,100.00 | 124,100.00 | 121,219.94 | - | 13,175 |
| Dec 29, 2025 | 124,900.00 | 125,000.00 | 123,900.00 | 124,100.00 | 121,219.94 | -0.08% | 11,042 |
| Dec 26, 2025 | 124,600.00 | 124,700.00 | 123,000.00 | 124,200.00 | 121,317.62 | -0.24% | 14,467 |
| Dec 25, 2025 | 124,500.00 | 124,500.00 | 123,400.00 | 124,500.00 | 121,610.66 | 0.73% | 5,592 |
| Dec 24, 2025 | 123,500.00 | 124,100.00 | 123,200.00 | 123,600.00 | 120,731.55 | 0.08% | 5,638 |
| Dec 23, 2025 | 122,800.00 | 123,500.00 | 122,200.00 | 123,500.00 | 120,633.87 | 0.98% | 8,412 |
| Dec 22, 2025 | 123,600.00 | 124,300.00 | 122,300.00 | 122,300.00 | 119,461.72 | -1.37% | 10,701 |
| Dec 19, 2025 | 122,800.00 | 124,000.00 | 122,600.00 | 124,000.00 | 121,122.26 | 0.98% | 16,936 |
| Dec 18, 2025 | 122,600.00 | 123,600.00 | 122,400.00 | 122,800.00 | 119,950.11 | 0.24% | 8,689 |
| Dec 17, 2025 | 123,400.00 | 123,500.00 | 122,200.00 | 122,500.00 | 119,657.08 | -0.24% | 10,385 |
| Dec 16, 2025 | 122,700.00 | 123,300.00 | 122,200.00 | 122,800.00 | 119,950.11 | 0.74% | 9,240 |
| Dec 15, 2025 | 121,700.00 | 122,300.00 | 121,200.00 | 121,900.00 | 119,071.00 | 0.66% | 8,560 |
| Dec 12, 2025 | 118,700.00 | 121,900.00 | 118,700.00 | 121,100.00 | 118,289.57 | 1.17% | 30,958 |
| Dec 11, 2025 | 120,200.00 | 120,400.00 | 118,400.00 | 119,700.00 | 116,922.06 | 0.25% | 6,848 |
| Dec 10, 2025 | 119,400.00 | 120,100.00 | 119,000.00 | 119,400.00 | 116,629.02 | 0.25% | 8,829 |
| Dec 9, 2025 | 118,300.00 | 119,300.00 | 117,500.00 | 119,100.00 | 116,335.98 | 0.34% | 10,500 |
| Dec 8, 2025 | 119,800.00 | 120,000.00 | 118,000.00 | 118,700.00 | 115,945.26 | -0.50% | 12,248 |
| Dec 5, 2025 | 120,000.00 | 120,200.00 | 119,000.00 | 119,300.00 | 116,531.34 | -0.50% | 11,573 |
| Dec 4, 2025 | 120,500.00 | 120,600.00 | 119,800.00 | 119,900.00 | 117,117.42 | - | 10,639 |
| Dec 3, 2025 | 121,200.00 | 121,500.00 | 119,800.00 | 119,900.00 | 117,117.42 | -1.72% | 10,919 |
| Dec 2, 2025 | 121,200.00 | 122,100.00 | 120,900.00 | 122,000.00 | 119,168.68 | 1.16% | 10,494 |
| Dec 1, 2025 | 123,300.00 | 123,600.00 | 120,600.00 | 120,600.00 | 117,801.17 | -2.03% | 17,899 |
| Nov 28, 2025 | 123,700.00 | 123,800.00 | 122,500.00 | 123,100.00 | 120,243.15 | -0.49% | 16,041 |
| Nov 27, 2025 | 122,600.00 | 123,700.00 | 122,300.00 | 123,700.00 | 120,829.23 | 0.81% | 13,397 |
| Nov 26, 2025 | 123,500.00 | 123,500.00 | 122,100.00 | 122,700.00 | 119,852.43 | 0.08% | 13,841 |
| Nov 25, 2025 | 123,000.00 | 123,400.00 | 122,100.00 | 122,600.00 | 119,754.75 | 0.33% | 12,903 |
| Nov 21, 2025 | 120,500.00 | 122,300.00 | 120,400.00 | 122,200.00 | 119,364.04 | 1.41% | 12,699 |
| Nov 20, 2025 | 121,200.00 | 121,600.00 | 120,000.00 | 120,500.00 | 117,703.49 | 0.25% | 21,340 |
| Nov 19, 2025 | 120,400.00 | 121,000.00 | 119,900.00 | 120,200.00 | 117,410.45 | -0.25% | 13,229 |
| Nov 18, 2025 | 123,100.00 | 123,300.00 | 120,500.00 | 120,500.00 | 117,703.49 | -2.51% | 15,646 |
| Nov 17, 2025 | 122,800.00 | 123,600.00 | 122,400.00 | 123,600.00 | 120,731.55 | 0.08% | 11,412 |
| Nov 14, 2025 | 122,500.00 | 123,500.00 | 122,200.00 | 123,500.00 | 120,633.87 | 1.06% | 14,355 |
| Nov 13, 2025 | 121,900.00 | 122,300.00 | 121,400.00 | 122,200.00 | 119,364.04 | 0.74% | 7,080 |
| Nov 12, 2025 | 121,500.00 | 122,600.00 | 121,100.00 | 121,300.00 | 118,484.92 | -0.49% | 12,629 |
| Nov 11, 2025 | 121,100.00 | 121,900.00 | 120,700.00 | 121,900.00 | 119,071.00 | 1.08% | 8,703 |
| Nov 10, 2025 | 121,200.00 | 121,900.00 | 120,600.00 | 120,600.00 | 117,801.17 | -0.08% | 12,322 |
| Nov 7, 2025 | 121,600.00 | 121,800.00 | 120,500.00 | 120,700.00 | 117,898.85 | -0.41% | 14,053 |
| Nov 6, 2025 | 120,900.00 | 121,200.00 | 119,800.00 | 121,200.00 | 118,387.25 | 0.50% | 13,466 |
| Nov 5, 2025 | 119,700.00 | 120,800.00 | 118,600.00 | 120,600.00 | 117,801.17 | 1.17% | 18,991 |
| Nov 4, 2025 | 119,000.00 | 119,700.00 | 118,200.00 | 119,200.00 | 116,433.66 | 0.08% | 13,799 |
| Oct 31, 2025 | 119,100.00 | 120,100.00 | 118,800.00 | 119,100.00 | 116,335.98 | - | 17,425 |
| Oct 30, 2025 | 118,600.00 | 119,500.00 | 117,600.00 | 119,100.00 | 116,335.98 | 0.42% | 17,498 |
| Oct 29, 2025 | 118,500.00 | 118,800.00 | 117,700.00 | 118,600.00 | 115,847.58 | 0.42% | 16,585 |
| Oct 28, 2025 | 118,400.00 | 119,000.00 | 117,500.00 | 118,100.00 | 115,359.19 | -0.42% | 14,308 |
| Oct 27, 2025 | 118,200.00 | 118,700.00 | 117,600.00 | 118,600.00 | 115,847.58 | 0.85% | 9,826 |
| Oct 24, 2025 | 118,600.00 | 119,000.00 | 117,500.00 | 117,600.00 | 114,870.79 | -0.59% | 14,563 |
| Oct 23, 2025 | 117,400.00 | 118,600.00 | 116,700.00 | 118,300.00 | 115,554.55 | 0.77% | 13,085 |
| Oct 22, 2025 | 116,100.00 | 117,400.00 | 115,400.00 | 117,400.00 | 114,675.43 | 1.12% | 12,182 |
| Oct 21, 2025 | 116,200.00 | 116,400.00 | 115,300.00 | 116,100.00 | 113,405.60 | -0.34% | 13,484 |
| Oct 20, 2025 | 117,100.00 | 117,300.00 | 115,800.00 | 116,500.00 | 113,796.32 | -0.09% | 9,080 |
| Oct 17, 2025 | 116,400.00 | 116,900.00 | 116,100.00 | 116,600.00 | 113,894.00 | - | 10,198 |
| Oct 16, 2025 | 115,900.00 | 116,900.00 | 115,600.00 | 116,600.00 | 113,894.00 | 0.60% | 9,138 |
| Oct 15, 2025 | 114,800.00 | 116,400.00 | 114,800.00 | 115,900.00 | 113,210.25 | 0.43% | 17,485 |
| Oct 14, 2025 | 114,000.00 | 115,400.00 | 113,100.00 | 115,400.00 | 112,721.85 | 0.87% | 12,821 |
| Oct 10, 2025 | 114,600.00 | 114,800.00 | 114,100.00 | 114,400.00 | 111,745.06 | -0.52% | 7,624 |
| Oct 9, 2025 | 114,100.00 | 115,000.00 | 113,400.00 | 115,000.00 | 112,331.13 | 1.23% | 12,326 |
| Oct 8, 2025 | 113,800.00 | 114,400.00 | 113,300.00 | 113,600.00 | 110,963.62 | 0.09% | 9,215 |
| Oct 7, 2025 | 114,700.00 | 114,900.00 | 113,300.00 | 113,500.00 | 110,865.94 | -1.39% | 8,096 |