U.S. markets closed

Japan Metropolitan Fund Investment Corporation (8953.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
117,700.00+200.00 (+0.17%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021117,700.00118,000.00116,800.00117,700.00117,700.0010,394
Jun 11, 2021115,600.00117,700.00114,400.00117,500.00117,500.0036,967
Jun 10, 2021113,900.00115,800.00113,400.00115,500.00115,500.0020,828
Jun 09, 2021114,100.00114,900.00112,400.00113,600.00113,600.0020,147
Jun 08, 2021115,000.00115,100.00113,700.00114,200.00114,200.0018,559
Jun 07, 2021114,000.00115,000.00113,300.00115,000.00115,000.0013,468
Jun 04, 2021113,300.00113,600.00111,700.00113,400.00113,400.0015,457
Jun 03, 2021111,000.00113,900.00111,000.00113,900.00113,900.0021,040
Jun 02, 2021111,500.00112,300.00110,700.00112,100.00112,100.0018,429
Jun 01, 2021110,300.00110,500.00109,200.00110,200.00110,200.0010,404
May 31, 2021110,500.00111,300.00110,100.00110,800.00110,800.009,183
May 28, 2021109,400.00111,100.00108,300.00110,200.00110,200.0025,194
May 27, 2021109,400.00109,800.00107,800.00109,800.00109,800.0057,091
May 26, 2021108,600.00109,400.00108,000.00109,300.00109,300.0013,784
May 25, 2021109,100.00109,400.00108,300.00108,800.00108,800.0010,205
May 24, 2021108,500.00109,200.00108,300.00109,000.00109,000.008,302
May 21, 2021108,500.00108,800.00107,600.00108,200.00108,200.009,200
May 20, 2021106,300.00108,800.00105,900.00108,700.00108,700.0024,258
May 19, 2021106,600.00107,600.00105,800.00107,200.00107,200.0024,498
May 18, 2021107,900.00108,400.00106,300.00107,500.00107,500.0019,373
May 17, 2021107,800.00108,900.00105,900.00108,200.00108,200.0018,400
May 14, 2021107,100.00108,500.00105,800.00105,800.00105,800.0027,508
May 13, 2021107,900.00108,500.00106,300.00106,800.00106,800.0012,006
May 12, 2021109,000.00109,400.00107,100.00109,100.00109,100.0015,013
May 11, 2021108,500.00109,600.00107,400.00109,200.00109,200.0020,709
May 10, 2021109,000.00111,200.00108,500.00110,800.00110,800.0022,890
May 07, 2021109,200.00109,400.00108,100.00109,000.00109,000.0018,786
May 06, 2021111,000.00111,600.00108,100.00108,900.00108,900.0022,240
Apr 30, 2021108,900.00109,100.00107,300.00107,700.00107,700.0024,978
Apr 28, 2021106,700.00109,700.00106,600.00108,900.00108,900.0020,837
Apr 27, 2021107,500.00107,800.00106,400.00106,700.00106,700.0023,472
Apr 26, 2021103,700.00106,200.00103,600.00106,100.00106,100.0016,525
Apr 23, 2021102,900.00104,000.00102,800.00103,500.00103,500.0026,235
Apr 22, 2021103,300.00105,200.00102,600.00102,900.00102,900.0017,713
Apr 21, 2021103,000.00105,300.00102,300.00103,200.00103,200.0034,484
Apr 20, 2021108,000.00108,300.00104,300.00104,700.00104,700.0037,304
Apr 19, 2021110,000.00111,000.00107,600.00107,800.00107,800.0021,313
Apr 16, 2021109,100.00110,100.00108,500.00109,600.00109,600.0028,755
Apr 15, 2021110,500.00112,200.00108,100.00108,300.00108,300.0027,965
Apr 14, 2021110,900.00111,600.00110,000.00110,500.00110,500.0023,153
Apr 13, 2021111,800.00112,800.00111,100.00111,800.00111,800.0017,455
Apr 12, 2021114,900.00115,200.00111,800.00112,500.00112,500.0018,191
Apr 09, 2021114,700.00116,400.00114,700.00114,800.00114,800.0020,873
Apr 08, 2021114,200.00115,600.00113,600.00114,700.00114,700.0023,143
Apr 07, 2021113,000.00115,000.00112,900.00114,700.00114,700.0019,525
Apr 06, 2021111,400.00112,700.00110,800.00111,600.00111,600.0014,087
Apr 05, 2021111,100.00112,500.00109,800.00112,100.00112,100.0012,749
Apr 02, 2021110,400.00111,600.00109,600.00110,600.00110,600.0012,361
Apr 01, 2021113,100.00113,100.00108,900.00109,800.00109,800.0032,629
Mar 31, 2021113,900.00116,200.00111,600.00113,100.00113,100.0032,564
Mar 30, 2021111,900.00114,300.00111,600.00113,100.00113,100.0016,073
Mar 29, 2021111,100.00111,900.00109,600.00111,500.00111,500.0012,271
Mar 26, 2021110,400.00112,700.00110,000.00111,100.00111,100.0020,388
Mar 25, 2021109,600.00110,700.00108,000.00109,100.00109,100.0019,147
Mar 24, 2021109,500.00109,500.00107,300.00107,500.00107,500.0014,069
Mar 23, 2021108,000.00110,100.00108,000.00109,200.00109,200.0011,616
Mar 22, 2021109,200.00109,900.00107,400.00108,200.00108,200.0014,239
Mar 19, 2021109,000.00111,400.00108,300.00109,600.00109,600.0079,560
Mar 18, 2021110,100.00110,200.00107,800.00109,500.00109,500.0024,867
Mar 17, 2021109,300.00110,100.00108,200.00109,700.00109,700.0022,569
Mar 16, 2021109,100.00110,000.00108,400.00109,500.00109,500.0024,673
Mar 15, 2021108,900.00109,600.00106,800.00108,400.00108,400.0024,027
Mar 12, 2021109,500.00109,500.00106,100.00108,000.00108,000.0029,371
Mar 11, 2021107,900.00109,500.00107,400.00108,500.00108,500.0015,604
Mar 10, 2021108,300.00108,800.00106,500.00108,600.00108,600.0021,706
Mar 09, 2021106,800.00108,700.00105,200.00106,100.00106,100.0036,412
Mar 08, 2021105,700.00107,300.00103,800.00105,300.00105,300.0023,253
Mar 05, 2021107,000.00107,100.00102,100.00104,800.00104,800.0026,076
Mar 04, 2021102,100.00105,200.00101,500.00103,800.00103,800.0026,868
Mar 03, 202199,300.00102,800.0099,300.00101,800.00101,800.0052,900
Mar 02, 2021104,000.00105,500.0099,800.00100,500.00100,500.0063,455
Mar 01, 2021105,500.00107,000.00104,000.00104,000.00104,000.0027,514
Feb 26, 2021107,800.00108,300.00103,400.00105,300.00105,300.0062,572
Feb 25, 2021108,700.00109,500.00105,700.00109,200.00109,200.0055,956
Feb 25, 20214500 Dividend
Feb 25, 20212:1 Stock Split
Feb 24, 2021111,050.00111,500.00108,300.00111,450.00106,950.00317,096
Feb 22, 2021112,200.00112,500.00109,900.00111,050.00106,566.1525,302
Feb 19, 2021109,900.00112,000.00109,500.00111,900.00107,381.8328,374
Feb 18, 2021109,850.00111,100.00108,250.00109,500.00105,078.7336,846
Feb 17, 2021112,000.00112,450.00108,950.00109,650.00105,222.6839,214
Feb 16, 2021110,700.00112,800.00110,550.00112,000.00107,477.8037,432
Feb 15, 2021109,000.00110,400.00108,600.00109,950.00105,510.5619,624
Feb 12, 2021104,750.00108,600.00104,750.00108,250.00103,879.2034,654
Feb 10, 2021105,850.00107,650.00104,800.00105,900.00101,624.0936,696
Feb 09, 2021106,950.00108,000.00104,400.00105,400.00101,144.2839,222
Feb 08, 2021105,000.00106,550.00104,650.00106,450.00102,151.8835,816
Feb 05, 2021102,950.00104,950.00102,400.00104,950.00100,712.4542,902
Feb 04, 2021102,650.00103,800.00102,200.00102,750.0098,601.2829,704
Feb 03, 2021100,400.00103,150.00100,100.00103,150.0098,985.1333,150
Feb 02, 202199,400.00102,000.0099,400.0099,850.0095,818.3826,820
Feb 01, 202198,800.0099,950.0097,650.0099,400.0095,386.5420,628
Jan 29, 202197,300.0099,000.0096,900.0099,000.0095,002.7036,776
Jan 28, 202194,650.0097,500.0094,500.0097,300.0093,371.3421,340
Jan 27, 202194,150.0095,600.0093,850.0095,600.0091,739.9822,028
Jan 26, 202193,650.0094,850.0092,700.0093,050.0089,292.9418,266
Jan 25, 202195,750.0096,900.0093,750.0094,050.0090,252.5526,074
Jan 22, 202195,650.0096,600.0094,850.0095,450.0091,596.0320,590
Jan 21, 202196,300.0097,000.0095,650.0095,900.0092,027.8619,964
Jan 20, 202194,800.0096,450.0094,550.0095,700.0091,835.9424,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...