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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	155,000	155,300	155,300	155,700	154,400	3,413
December 24, 2025	153,200	153,900	153,900	154,300	153,100	4,266
December 23, 2025	152,600	152,900	152,900	153,000	151,500	5,431
December 22, 2025	152,300	151,500	151,500	153,200	151,500	6,311
December 19, 2025	150,900	151,900	151,900	152,300	150,500	6,974
December 18, 2025	150,000	150,200	150,200	150,600	149,500	7,688
December 17, 2025	149,500	150,000	150,000	150,300	148,700	9,394
December 16, 2025	149,600	149,500	149,500	150,000	148,800	6,530
December 15, 2025	149,500	149,500	149,500	149,700	148,800	7,795
December 12, 2025	147,400	149,600	149,600	149,600	147,400	12,890
December 11, 2025	148,700	147,500	147,500	149,300	146,500	5,464
December 10, 2025	146,100	147,800	147,800	148,500	146,100	6,380
December 09, 2025	146,500	146,600	146,600	146,700	145,200	5,387
December 08, 2025	147,000	146,500	146,500	148,100	145,900	8,500
December 05, 2025	145,800	146,900	146,900	148,100	145,800	9,144
December 04, 2025	146,700	145,400	145,400	147,400	145,100	6,104
December 03, 2025	148,200	147,200	147,200	148,200	145,800	10,512
December 02, 2025	149,100	148,300	148,300	149,700	147,500	8,044
December 01, 2025	151,000	149,300	149,300	151,400	149,300	8,357
November 28, 2025	150,700	150,900	150,900	151,700	150,600	7,175
November 27, 2025	150,200	151,200	151,200	151,200	149,700	8,803
November 26, 2025	149,400	150,200	150,200	150,200	149,100	8,096
November 25, 2025	149,700	148,900	148,900	149,800	147,600	8,348
November 21, 2025	147,200	147,600	147,600	148,600	147,100	10,235
November 20, 2025	148,100	147,700	147,700	148,800	147,500	5,856
November 19, 2025	146,800	147,100	147,100	147,500	146,100	5,346
November 18, 2025	149,600	146,900	146,900	149,800	146,900	8,157
November 17, 2025	149,500	150,200	150,200	150,200	148,800	5,250
November 14, 2025	149,100	149,700	149,700	150,100	148,700	5,960
November 13, 2025	149,400	149,100	149,100	149,600	148,600	4,707
November 12, 2025	149,800	149,400	149,400	150,900	149,200	8,386
November 11, 2025	148,400	149,800	149,800	149,900	147,800	9,023
November 10, 2025	147,600	147,900	147,900	148,300	147,400	7,510
November 07, 2025	147,100	147,500	147,500	148,000	146,800	6,084
November 06, 2025	146,700	147,100	147,100	147,100	145,600	6,600
November 05, 2025	144,800	146,700	146,700	146,700	144,100	9,942
November 04, 2025	144,600	144,900	144,900	144,900	143,400	8,467
October 31, 2025	143,600	143,200	143,200	144,200	142,800	8,043
October 30, 2025	142,000	143,600	143,600	143,900	141,300	8,264
October 29, 2025	143,300	142,500	142,500	143,500	141,800	7,492
October 28, 2025	144,700	143,500	143,500	144,700	143,400	7,429
October 27, 2025	144,400	144,600	144,600	144,600	143,500	9,451
October 24, 2025	144,700	144,100	144,100	144,700	143,800	7,110
October 23, 2025	143,400	144,400	144,400	144,400	142,700	8,726
October 22, 2025	142,700	143,700	143,700	143,700	142,100	7,323
October 21, 2025	142,300	142,300	142,300	142,500	141,800	5,719
October 20, 2025	141,800	142,100	142,100	142,500	141,400	6,506
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

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