Japan Metropolitan Fund Investment Corporation (TYO:8953)
Japan
· Delayed Price · Currency is JPY 119,300
-600 (-0.50%)
At close: Dec 5, 2025
TYO:8953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120,000.00 | 120,200.00 | 119,000.00 | 119,300.00 | 119,300.00 | -0.50% | 11,573 |
| Dec 4, 2025 | 120,500.00 | 120,600.00 | 119,800.00 | 119,900.00 | 119,900.00 | - | 10,639 |
| Dec 3, 2025 | 121,200.00 | 121,500.00 | 119,800.00 | 119,900.00 | 119,900.00 | -1.72% | 10,919 |
| Dec 2, 2025 | 121,200.00 | 122,100.00 | 120,900.00 | 122,000.00 | 122,000.00 | 1.16% | 10,494 |
| Dec 1, 2025 | 123,300.00 | 123,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | -2.03% | 17,899 |
| Nov 28, 2025 | 123,700.00 | 123,800.00 | 122,500.00 | 123,100.00 | 123,100.00 | -0.49% | 16,041 |
| Nov 27, 2025 | 122,600.00 | 123,700.00 | 122,300.00 | 123,700.00 | 123,700.00 | 0.81% | 13,397 |
| Nov 26, 2025 | 123,500.00 | 123,500.00 | 122,100.00 | 122,700.00 | 122,700.00 | 0.08% | 13,841 |
| Nov 25, 2025 | 123,000.00 | 123,400.00 | 122,100.00 | 122,600.00 | 122,600.00 | 0.33% | 12,903 |
| Nov 21, 2025 | 120,500.00 | 122,300.00 | 120,400.00 | 122,200.00 | 122,200.00 | 1.41% | 12,699 |
| Nov 20, 2025 | 121,200.00 | 121,600.00 | 120,000.00 | 120,500.00 | 120,500.00 | 0.25% | 21,340 |
| Nov 19, 2025 | 120,400.00 | 121,000.00 | 119,900.00 | 120,200.00 | 120,200.00 | -0.25% | 13,229 |
| Nov 18, 2025 | 123,100.00 | 123,300.00 | 120,500.00 | 120,500.00 | 120,500.00 | -2.51% | 15,646 |
| Nov 17, 2025 | 122,800.00 | 123,600.00 | 122,400.00 | 123,600.00 | 123,600.00 | 0.08% | 11,412 |
| Nov 14, 2025 | 122,500.00 | 123,500.00 | 122,200.00 | 123,500.00 | 123,500.00 | 1.06% | 14,355 |
| Nov 13, 2025 | 121,900.00 | 122,300.00 | 121,400.00 | 122,200.00 | 122,200.00 | 0.74% | 7,080 |
| Nov 12, 2025 | 121,500.00 | 122,600.00 | 121,100.00 | 121,300.00 | 121,300.00 | -0.49% | 12,629 |
| Nov 11, 2025 | 121,100.00 | 121,900.00 | 120,700.00 | 121,900.00 | 121,900.00 | 1.08% | 8,703 |
| Nov 10, 2025 | 121,200.00 | 121,900.00 | 120,600.00 | 120,600.00 | 120,600.00 | -0.08% | 12,322 |
| Nov 7, 2025 | 121,600.00 | 121,800.00 | 120,500.00 | 120,700.00 | 120,700.00 | -0.41% | 14,053 |
| Nov 6, 2025 | 120,900.00 | 121,200.00 | 119,800.00 | 121,200.00 | 121,200.00 | 0.50% | 13,466 |
| Nov 5, 2025 | 119,700.00 | 120,800.00 | 118,600.00 | 120,600.00 | 120,600.00 | 1.17% | 18,991 |
| Nov 4, 2025 | 119,000.00 | 119,700.00 | 118,200.00 | 119,200.00 | 119,200.00 | 0.08% | 13,799 |
| Oct 31, 2025 | 119,100.00 | 120,100.00 | 118,800.00 | 119,100.00 | 119,100.00 | - | 17,425 |
| Oct 30, 2025 | 118,600.00 | 119,500.00 | 117,600.00 | 119,100.00 | 119,100.00 | 0.42% | 17,498 |
| Oct 29, 2025 | 118,500.00 | 118,800.00 | 117,700.00 | 118,600.00 | 118,600.00 | 0.42% | 16,585 |
| Oct 28, 2025 | 118,400.00 | 119,000.00 | 117,500.00 | 118,100.00 | 118,100.00 | -0.42% | 14,308 |
| Oct 27, 2025 | 118,200.00 | 118,700.00 | 117,600.00 | 118,600.00 | 118,600.00 | 0.85% | 9,826 |
| Oct 24, 2025 | 118,600.00 | 119,000.00 | 117,500.00 | 117,600.00 | 117,600.00 | -0.59% | 14,563 |
| Oct 23, 2025 | 117,400.00 | 118,600.00 | 116,700.00 | 118,300.00 | 118,300.00 | 0.77% | 13,085 |
| Oct 22, 2025 | 116,100.00 | 117,400.00 | 115,400.00 | 117,400.00 | 117,400.00 | 1.12% | 12,182 |
| Oct 21, 2025 | 116,200.00 | 116,400.00 | 115,300.00 | 116,100.00 | 116,100.00 | -0.34% | 13,484 |
| Oct 20, 2025 | 117,100.00 | 117,300.00 | 115,800.00 | 116,500.00 | 116,500.00 | -0.09% | 9,080 |
| Oct 17, 2025 | 116,400.00 | 116,900.00 | 116,100.00 | 116,600.00 | 116,600.00 | - | 10,198 |
| Oct 16, 2025 | 115,900.00 | 116,900.00 | 115,600.00 | 116,600.00 | 116,600.00 | 0.60% | 9,138 |
| Oct 15, 2025 | 114,800.00 | 116,400.00 | 114,800.00 | 115,900.00 | 115,900.00 | 0.43% | 17,485 |
| Oct 14, 2025 | 114,000.00 | 115,400.00 | 113,100.00 | 115,400.00 | 115,400.00 | 0.87% | 12,821 |
| Oct 10, 2025 | 114,600.00 | 114,800.00 | 114,100.00 | 114,400.00 | 114,400.00 | -0.52% | 7,624 |
| Oct 9, 2025 | 114,100.00 | 115,000.00 | 113,400.00 | 115,000.00 | 115,000.00 | 1.23% | 12,326 |
| Oct 8, 2025 | 113,800.00 | 114,400.00 | 113,300.00 | 113,600.00 | 113,600.00 | 0.09% | 9,215 |
| Oct 7, 2025 | 114,700.00 | 114,900.00 | 113,300.00 | 113,500.00 | 113,500.00 | -1.39% | 8,096 |
| Oct 6, 2025 | 112,800.00 | 115,100.00 | 112,800.00 | 115,100.00 | 115,100.00 | 2.58% | 11,958 |
| Oct 3, 2025 | 112,400.00 | 113,100.00 | 111,900.00 | 112,200.00 | 112,200.00 | -1.06% | 9,325 |
| Oct 2, 2025 | 113,900.00 | 114,200.00 | 111,800.00 | 113,400.00 | 113,400.00 | -0.35% | 18,344 |
| Oct 1, 2025 | 114,200.00 | 114,200.00 | 112,500.00 | 113,800.00 | 113,800.00 | 0.09% | 10,636 |
| Sep 30, 2025 | 113,500.00 | 114,000.00 | 112,600.00 | 113,700.00 | 113,700.00 | 1.07% | 15,370 |
| Sep 29, 2025 | 114,900.00 | 115,200.00 | 112,500.00 | 112,500.00 | 112,500.00 | -2.60% | 13,290 |
| Sep 26, 2025 | 114,800.00 | 115,500.00 | 114,200.00 | 115,500.00 | 115,500.00 | 1.05% | 10,870 |
| Sep 25, 2025 | 114,800.00 | 114,800.00 | 113,700.00 | 114,300.00 | 114,300.00 | -0.26% | 12,789 |
| Sep 24, 2025 | 114,400.00 | 114,600.00 | 113,600.00 | 114,600.00 | 114,600.00 | 0.53% | 9,836 |
| Sep 22, 2025 | 114,200.00 | 114,700.00 | 113,900.00 | 114,000.00 | 114,000.00 | 0.18% | 11,671 |
| Sep 19, 2025 | 114,200.00 | 114,800.00 | 113,300.00 | 113,800.00 | 113,800.00 | -0.44% | 28,561 |
| Sep 18, 2025 | 114,800.00 | 114,800.00 | 113,800.00 | 114,300.00 | 114,300.00 | -0.44% | 8,277 |
| Sep 17, 2025 | 115,500.00 | 115,900.00 | 114,100.00 | 114,800.00 | 114,800.00 | -1.54% | 15,862 |
| Sep 16, 2025 | 115,000.00 | 116,600.00 | 114,500.00 | 116,600.00 | 116,600.00 | 1.48% | 18,660 |
| Sep 12, 2025 | 114,100.00 | 114,900.00 | 113,500.00 | 114,900.00 | 114,900.00 | 1.41% | 29,465 |
| Sep 11, 2025 | 112,800.00 | 113,600.00 | 112,500.00 | 113,300.00 | 113,300.00 | 0.62% | 10,972 |
| Sep 10, 2025 | 112,100.00 | 112,600.00 | 111,900.00 | 112,600.00 | 112,600.00 | -0.18% | 13,796 |
| Sep 9, 2025 | 112,000.00 | 112,900.00 | 111,600.00 | 112,800.00 | 112,800.00 | 0.45% | 16,592 |
| Sep 8, 2025 | 112,200.00 | 113,200.00 | 112,100.00 | 112,300.00 | 112,300.00 | 0.36% | 12,819 |
| Sep 5, 2025 | 111,800.00 | 112,400.00 | 111,200.00 | 111,900.00 | 111,900.00 | -0.36% | 24,978 |
| Sep 4, 2025 | 112,500.00 | 112,900.00 | 111,100.00 | 112,300.00 | 112,300.00 | -0.71% | 28,748 |
| Sep 3, 2025 | 113,000.00 | 113,100.00 | 112,100.00 | 113,100.00 | 113,100.00 | 0.18% | 24,380 |
| Sep 2, 2025 | 113,500.00 | 113,700.00 | 112,500.00 | 112,900.00 | 112,900.00 | -0.96% | 10,071 |
| Sep 1, 2025 | 112,500.00 | 114,100.00 | 112,100.00 | 114,000.00 | 114,000.00 | 1.88% | 19,652 |
| Aug 29, 2025 | 112,500.00 | 112,800.00 | 111,700.00 | 111,900.00 | 111,900.00 | -0.27% | 21,825 |
| Aug 28, 2025 | 112,000.00 | 112,600.00 | 111,800.00 | 112,200.00 | 112,200.00 | -2.26% | 33,785 |
| Aug 27, 2025 | 112,700.00 | 114,900.00 | 112,700.00 | 114,800.00 | 111,980.00 | 1.50% | 27,425 |
| Aug 26, 2025 | 113,900.00 | 114,200.00 | 112,900.00 | 113,100.00 | 110,321.76 | -0.79% | 19,675 |
| Aug 25, 2025 | 114,200.00 | 114,600.00 | 113,600.00 | 114,000.00 | 111,199.65 | -0.35% | 12,731 |
| Aug 22, 2025 | 113,600.00 | 115,000.00 | 113,600.00 | 114,400.00 | 111,589.83 | 0.09% | 11,817 |
| Aug 21, 2025 | 114,700.00 | 115,400.00 | 114,300.00 | 114,300.00 | 111,492.28 | -0.35% | 16,266 |
| Aug 20, 2025 | 114,000.00 | 115,500.00 | 113,800.00 | 114,700.00 | 111,882.46 | 0.70% | 13,747 |
| Aug 19, 2025 | 113,100.00 | 114,000.00 | 112,800.00 | 113,900.00 | 111,102.11 | 0.98% | 11,976 |
| Aug 18, 2025 | 112,500.00 | 113,400.00 | 112,500.00 | 112,800.00 | 110,029.13 | 0.09% | 10,736 |
| Aug 15, 2025 | 112,100.00 | 113,100.00 | 112,000.00 | 112,700.00 | 109,931.59 | 0.36% | 16,383 |
| Aug 14, 2025 | 113,000.00 | 113,100.00 | 112,000.00 | 112,300.00 | 109,541.41 | -0.27% | 18,823 |
| Aug 13, 2025 | 113,600.00 | 114,000.00 | 112,500.00 | 112,600.00 | 109,834.04 | -0.53% | 21,381 |
| Aug 12, 2025 | 112,900.00 | 113,600.00 | 112,400.00 | 113,200.00 | 110,419.30 | 0.62% | 21,774 |
| Aug 8, 2025 | 111,800.00 | 112,900.00 | 111,300.00 | 112,500.00 | 109,736.50 | 0.72% | 22,204 |
| Aug 7, 2025 | 112,300.00 | 112,500.00 | 111,400.00 | 111,700.00 | 108,956.15 | 0.09% | 16,566 |
| Aug 6, 2025 | 110,600.00 | 111,900.00 | 110,200.00 | 111,600.00 | 108,858.61 | 0.81% | 20,887 |
| Aug 5, 2025 | 110,200.00 | 110,800.00 | 110,000.00 | 110,700.00 | 107,980.71 | 0.18% | 12,591 |
| Aug 4, 2025 | 110,000.00 | 110,900.00 | 109,700.00 | 110,500.00 | 107,785.63 | - | 10,746 |
| Aug 1, 2025 | 110,000.00 | 110,500.00 | 109,100.00 | 110,500.00 | 107,785.63 | 0.36% | 16,624 |
| Jul 31, 2025 | 110,200.00 | 110,700.00 | 109,800.00 | 110,100.00 | 107,395.45 | 0.27% | 19,025 |
| Jul 30, 2025 | 108,900.00 | 110,300.00 | 108,300.00 | 109,800.00 | 107,102.82 | 1.20% | 31,621 |
| Jul 29, 2025 | 107,500.00 | 108,600.00 | 107,500.00 | 108,500.00 | 105,834.76 | 0.93% | 14,474 |
| Jul 28, 2025 | 107,300.00 | 109,100.00 | 107,100.00 | 107,500.00 | 104,859.32 | 0.19% | 18,040 |
| Jul 25, 2025 | 107,400.00 | 107,600.00 | 106,700.00 | 107,300.00 | 104,664.23 | 0.19% | 11,335 |
| Jul 24, 2025 | 107,800.00 | 108,300.00 | 106,800.00 | 107,100.00 | 104,469.15 | -0.65% | 16,144 |
| Jul 23, 2025 | 108,300.00 | 108,700.00 | 107,500.00 | 107,800.00 | 105,151.95 | 0.19% | 18,506 |
| Jul 22, 2025 | 107,400.00 | 107,700.00 | 106,100.00 | 107,600.00 | 104,956.86 | 0.75% | 12,387 |
| Jul 18, 2025 | 107,400.00 | 107,600.00 | 106,700.00 | 106,800.00 | 104,176.52 | -0.47% | 16,147 |
| Jul 17, 2025 | 107,100.00 | 107,900.00 | 106,900.00 | 107,300.00 | 104,664.23 | - | 15,867 |
| Jul 16, 2025 | 106,600.00 | 107,900.00 | 106,400.00 | 107,300.00 | 104,664.23 | 0.75% | 14,979 |
| Jul 15, 2025 | 107,100.00 | 107,500.00 | 105,900.00 | 106,500.00 | 103,883.89 | -0.28% | 20,082 |
| Jul 14, 2025 | 106,700.00 | 107,000.00 | 106,100.00 | 106,800.00 | 104,176.52 | 0.09% | 13,594 |
| Jul 11, 2025 | 106,300.00 | 107,300.00 | 106,100.00 | 106,700.00 | 104,078.97 | 0.57% | 17,575 |
| Jul 10, 2025 | 104,500.00 | 106,200.00 | 104,100.00 | 106,100.00 | 103,493.71 | 1.05% | 18,580 |