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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	122,700	122,500	122,500	123,000	122,500	6,366
July 17, 2025	122,600	122,900	122,900	123,100	122,300	6,019
July 16, 2025	123,100	123,000	123,000	123,600	122,600	6,267
July 15, 2025	123,600	123,100	123,100	123,900	123,000	6,191
July 14, 2025	123,300	123,600	123,600	123,600	122,400	5,951
July 11, 2025	122,100	122,800	122,800	123,000	122,000	5,926
July 10, 2025	122,300	121,900	121,900	122,600	121,700	8,359
July 09, 2025	122,800	122,000	122,000	123,200	122,000	6,688
July 08, 2025	123,500	122,400	122,400	123,600	122,400	7,697
July 07, 2025	122,200	123,500	123,500	123,500	122,100	6,876
July 04, 2025	122,100	121,800	121,800	122,400	121,700	4,483
July 03, 2025	121,900	122,400	122,400	122,600	121,900	5,352
July 02, 2025	121,800	122,100	122,100	122,900	121,400	6,941
July 01, 2025	121,500	121,600	121,600	122,300	121,200	6,754
June 30, 2025	122,400	121,500	121,500	123,000	121,500	9,196
June 27, 2025	122,500	122,300	122,300	122,900	121,800	5,789
June 26, 2025	122,900	122,400	122,400	123,000	121,500	6,905
June 25, 2025	122,500	122,300	122,300	123,300	122,300	5,123
June 24, 2025	122,800	122,800	122,800	123,300	122,500	6,436
June 23, 2025	121,100	122,100	122,100	122,700	121,100	5,394
June 20, 2025	122,800	121,000	121,000	122,800	121,000	10,936
June 19, 2025	123,300	122,800	122,800	123,300	122,400	5,562
June 18, 2025	123,300	122,900	122,900	123,700	122,900	6,602
June 17, 2025	121,200	123,600	123,600	123,800	121,200	9,867
June 16, 2025	121,900	121,200	121,200	122,800	121,100	7,324
June 13, 2025	121,000	121,900	121,900	121,900	120,300	13,036
June 12, 2025	120,600	120,800	120,800	121,300	120,200	8,852

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