Industrial & Infrastructure Fund Investment Corporation - 3249.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	141,800	141,700	141,700	142,300	141,000	6,181
October 16, 2025	142,300	142,300	142,300	142,400	141,200	10,168
October 15, 2025	139,300	141,700	141,700	142,000	139,000	10,765
October 14, 2025	138,300	139,300	139,300	139,700	137,800	10,712
October 10, 2025	140,200	139,100	139,100	140,300	139,100	5,394
October 09, 2025	139,000	140,700	140,700	140,700	138,800	8,629
October 08, 2025	140,600	139,500	139,500	140,900	139,500	9,221
October 07, 2025	140,200	140,900	140,900	141,000	140,100	9,617
October 06, 2025	138,400	140,800	140,800	140,900	138,300	11,110
October 03, 2025	136,600	137,100	137,100	137,600	136,100	10,456
October 02, 2025	136,000	137,200	137,200	137,600	135,600	15,476
October 01, 2025	136,000	135,200	135,200	136,000	133,300	10,756
September 30, 2025	135,100	135,800	135,800	135,800	134,200	10,983
September 29, 2025	136,800	135,000	135,000	136,800	135,000	7,722
September 26, 2025	136,200	136,300	136,300	136,800	135,400	7,806
September 25, 2025	136,600	135,700	135,700	136,600	135,200	10,592
September 24, 2025	136,600	136,400	136,400	136,600	135,400	9,236
September 22, 2025	135,600	135,500	135,500	137,100	135,200	11,196
September 19, 2025	135,700	135,000	135,000	136,200	134,400	21,512
September 18, 2025	135,000	134,400	134,400	135,600	133,300	15,859
September 17, 2025	130,000	129,000	129,000	130,400	128,600	15,859
September 16, 2025	129,000	130,000	130,000	130,000	128,700	6,068
September 12, 2025	127,400	129,200	129,200	129,200	127,400	10,091
September 11, 2025	127,300	127,400	127,400	127,900	127,000	4,883
September 10, 2025	127,100	127,700	127,700	127,700	126,900	4,609
September 09, 2025	127,000	127,800	127,800	128,000	126,600	6,047
September 08, 2025	127,300	127,000	127,000	127,900	126,900	8,443
September 05, 2025	127,200	127,200	127,200	127,500	126,300	8,239
September 04, 2025	127,900	127,300	127,300	128,000	126,900	11,247
September 03, 2025	129,200	128,100	128,100	129,400	127,500	9,734
September 02, 2025	129,600	129,700	129,700	130,100	129,300	4,843
September 01, 2025	129,600	130,100	130,100	130,400	129,000	5,664
August 29, 2025	130,000	129,600	129,600	130,000	129,300	6,657
August 28, 2025	130,000	129,600	129,600	130,300	129,000	5,315
August 27, 2025	129,200	130,300	130,300	130,300	129,000	7,737
August 26, 2025	129,800	128,800	128,800	130,000	128,300	7,723
August 25, 2025	129,000	129,800	129,800	129,900	128,900	5,600
August 22, 2025	128,300	128,700	128,700	129,000	128,200	5,833
August 21, 2025	129,000	128,600	128,600	129,600	128,100	6,375
August 20, 2025	128,900	129,300	129,300	129,800	128,300	7,235
August 19, 2025	128,100	129,000	129,000	129,200	127,900	5,713
August 18, 2025	127,200	128,000	128,000	128,200	127,200	8,177
August 15, 2025	127,200	127,000	127,000	127,600	126,700	9,365
August 14, 2025	126,900	127,200	127,200	127,700	126,800	6,024
August 13, 2025	127,800	127,000	127,000	128,000	127,000	8,119
August 12, 2025	127,200	127,700	127,700	127,700	126,200	9,396
August 08, 2025	127,700	126,600	126,600	127,800	126,100	11,676
August 07, 2025	127,800	128,000	128,000	128,300	127,300	7,357
August 06, 2025	126,300	127,400	127,400	127,500	126,200	10,616
August 05, 2025	125,900	126,400	126,400	126,600	125,500	8,689
August 04, 2025	125,000	125,000	125,000	125,800	124,800	11,536
August 01, 2025	124,000	125,000	125,000	125,300	123,700	12,429
July 31, 2025	123,600	123,700	123,700	125,000	123,600	14,774
July 30, 2025	121,500	123,200	123,200	123,800	121,200	20,210
July 29, 2025	123,100	124,600	121,150	124,600	123,100	23,594
July 28, 2025	123,000	123,800	120,372.15	125,200	123,000	8,727
July 25, 2025	122,400	122,900	119,497.07	123,400	122,300	6,648
July 24, 2025	122,600	122,400	122,400	123,400	122,400	5,275
July 23, 2025	122,400	122,500	122,500	123,600	122,400	7,041
July 22, 2025	122,800	122,400	122,400	122,900	122,000	6,780

Industrial & Infrastructure Fund Investment Corporation (3249.T) JPX