Japan Metropolitan Fund Investment Corporation - 8953.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	118,600	117,600	117,600	119,000	117,500	14,563
October 23, 2025	117,400	118,300	118,300	118,600	116,700	13,085
October 22, 2025	116,100	117,400	117,400	117,400	115,400	12,182
October 21, 2025	116,200	116,100	116,100	116,400	115,300	13,484
October 20, 2025	117,100	116,500	116,500	117,300	115,800	9,080
October 17, 2025	116,400	116,600	116,600	116,900	116,100	10,198
October 16, 2025	115,900	116,600	116,600	116,900	115,600	9,138
October 15, 2025	114,800	115,900	115,900	116,400	114,800	17,485
October 14, 2025	114,000	115,400	115,400	115,400	113,100	12,821
October 10, 2025	114,600	114,400	114,400	114,800	114,100	7,624
October 09, 2025	114,100	115,000	115,000	115,000	113,400	12,326
October 08, 2025	113,800	113,600	113,600	114,400	113,300	9,215
October 07, 2025	114,700	113,500	113,500	114,900	113,300	8,096
October 06, 2025	112,800	115,100	115,100	115,100	112,800	11,958
October 03, 2025	112,400	112,200	112,200	113,100	111,900	9,325
October 02, 2025	113,900	113,400	113,400	114,200	111,800	18,344
October 01, 2025	114,200	113,800	113,800	114,200	112,500	10,636
September 30, 2025	113,500	113,700	113,700	114,000	112,600	15,370
September 29, 2025	114,900	112,500	112,500	115,200	112,500	13,290
September 26, 2025	114,800	115,500	115,500	115,500	114,200	10,870
September 25, 2025	114,800	114,300	114,300	114,800	113,700	12,789
September 24, 2025	114,400	114,600	114,600	114,600	113,600	9,836
September 22, 2025	114,200	114,000	114,000	114,700	113,900	11,671
September 19, 2025	114,200	113,800	113,800	114,800	113,300	28,561
September 18, 2025	114,800	114,300	114,300	114,800	113,800	8,277
September 17, 2025	115,500	114,800	114,800	115,900	114,100	15,862
September 16, 2025	115,000	116,600	116,600	116,600	114,500	18,660
September 12, 2025	114,100	114,900	114,900	114,900	113,500	29,465
September 11, 2025	112,800	113,300	113,300	113,600	112,500	10,972
September 10, 2025	112,100	112,600	112,600	112,600	111,900	13,796
September 09, 2025	112,000	112,800	112,800	112,900	111,600	16,592
September 08, 2025	112,200	112,300	112,300	113,200	112,100	12,819
September 05, 2025	111,800	111,900	111,900	112,400	111,200	24,978
September 04, 2025	112,500	112,300	112,300	112,900	111,100	28,748
September 03, 2025	113,000	113,100	113,100	113,100	112,100	24,380
September 02, 2025	113,500	112,900	112,900	113,700	112,500	10,071
September 01, 2025	112,500	114,000	114,000	114,100	112,100	19,652
August 29, 2025	112,500	111,900	111,900	112,800	111,700	21,825
August 28, 2025	112,000	112,200	112,200	112,600	111,800	33,785
August 27, 2025	112,700	114,800	111,980	114,900	112,700	27,425
August 26, 2025	113,900	113,100	110,321.76	114,200	112,900	19,675
August 25, 2025	114,200	114,000	111,199.65	114,600	113,600	12,731
August 22, 2025	113,600	114,400	114,400	115,000	113,600	11,817
August 21, 2025	114,700	114,300	114,300	115,400	114,300	16,266
August 20, 2025	114,000	114,700	114,700	115,500	113,800	13,747
August 19, 2025	113,100	113,900	113,900	114,000	112,800	11,976
August 18, 2025	112,500	112,800	112,800	113,400	112,500	10,736
August 15, 2025	112,100	112,700	112,700	113,100	112,000	16,383
August 14, 2025	113,000	112,300	112,300	113,100	112,000	18,823
August 13, 2025	113,600	112,600	112,600	114,000	112,500	21,381
August 12, 2025	112,900	113,200	113,200	113,600	112,400	21,774
August 08, 2025	111,800	112,500	112,500	112,900	111,300	22,204
August 07, 2025	112,300	111,700	111,700	112,500	111,400	16,566
August 06, 2025	110,600	111,600	111,600	111,900	110,200	20,887
August 05, 2025	110,200	110,700	110,700	110,800	110,000	12,591
August 04, 2025	110,000	110,500	110,500	110,900	109,700	10,746
August 01, 2025	110,000	110,500	110,500	110,500	109,100	16,624
July 31, 2025	110,200	110,100	110,100	110,700	109,800	19,025
July 30, 2025	108,900	109,800	109,800	110,300	108,300	31,621
July 29, 2025	107,500	108,500	108,500	108,600	107,500	14,474

Japan Metropolitan Fund Investment Corporation (8953.T) JPX