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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125,000	124,700	124,700	125,200	123,900	12,041
February 19, 2026	125,000	124,100	124,100	125,200	123,700	11,422
February 18, 2026	123,900	125,100	125,100	125,100	123,400	13,722
February 17, 2026	124,500	123,900	123,900	124,500	123,100	10,224
February 16, 2026	123,200	124,300	124,300	124,300	121,800	13,062
February 13, 2026	123,300	122,200	122,200	123,600	121,800	15,027
February 12, 2026	123,100	123,100	123,100	123,500	122,700	14,544
February 10, 2026	124,200	123,500	123,500	124,300	123,200	11,069
February 09, 2026	124,400	124,000	124,000	124,700	123,100	14,243
February 06, 2026	124,500	123,300	123,300	124,700	123,300	14,045
February 05, 2026	124,400	124,200	124,200	124,700	123,600	16,947
February 04, 2026	123,300	124,300	124,300	124,500	122,600	18,479
February 03, 2026	121,600	123,100	123,100	123,500	121,300	16,524
February 02, 2026	122,300	121,400	121,400	122,700	121,400	20,398
January 30, 2026	121,900	121,700	121,700	122,200	120,400	40,089
January 29, 2026	118,900	122,300	122,300	122,300	118,000	27,161
January 28, 2026	119,400	119,800	119,800	120,100	118,900	17,709
January 27, 2026	120,200	119,800	119,800	120,300	118,900	18,029
January 26, 2026	120,600	120,900	120,900	121,200	120,000	16,049
January 23, 2026	122,500	122,000	122,000	122,500	121,000	15,964
January 22, 2026	122,200	120,800	120,800	122,700	120,800	29,578
January 21, 2026	124,600	121,700	121,700	124,700	121,100	26,578
January 20, 2026	126,200	124,700	124,700	126,200	124,400	14,239
January 19, 2026	128,000	125,400	125,400	128,000	125,300	9,571
January 16, 2026	125,400	126,800	126,800	126,800	125,000	16,111
January 15, 2026	125,400	125,400	125,400	126,000	125,000	16,675
January 14, 2026	124,900	124,900	124,900	125,000	124,300	18,106
January 13, 2026	124,800	124,700	124,700	124,800	123,500	26,460
January 09, 2026	125,700	124,100	124,100	125,900	124,100	15,840
January 08, 2026	124,600	125,500	125,500	125,700	123,700	22,505
January 07, 2026	124,800	124,500	124,500	125,100	123,300	23,269
January 06, 2026	125,000	125,800	125,800	125,800	124,100	8,834
January 05, 2026	125,300	124,500	124,500	125,300	123,700	15,005
December 30, 2025	124,800	124,100	124,100	125,300	124,100	13,175
December 29, 2025	124,900	124,100	124,100	125,000	123,900	11,042
December 26, 2025	124,600	124,200	124,200	124,700	123,000	14,467
December 25, 2025	124,500	124,500	124,500	124,500	123,400	5,592
December 24, 2025	123,500	123,600	123,600	124,100	123,200	5,638
December 23, 2025	122,800	123,500	123,500	123,500	122,200	8,412
December 22, 2025	123,600	122,300	122,300	124,300	122,300	10,701
December 19, 2025	122,800	124,000	124,000	124,000	122,600	16,936
December 18, 2025	122,600	122,800	122,800	123,600	122,400	8,689
December 17, 2025	123,400	122,500	122,500	123,500	122,200	10,385
December 16, 2025	122,700	122,800	122,800	123,300	122,200	9,240
December 15, 2025	121,700	121,900	121,900	122,300	121,200	8,560
December 12, 2025	118,700	121,100	121,100	121,900	118,700	30,958
December 11, 2025	120,200	119,700	119,700	120,400	118,400	6,848
December 10, 2025	119,400	119,400	119,400	120,100	119,000	8,829
December 09, 2025	118,300	119,100	119,100	119,300	117,500	10,500
December 08, 2025	119,800	118,700	118,700	120,000	118,000	12,248
December 05, 2025	120,000	119,300	119,300	120,200	119,000	11,573
December 04, 2025	120,500	120,400	120,400	120,600	119,800	6,015
December 03, 2025	121,200	119,900	119,900	121,500	119,800	10,919
December 02, 2025	121,200	122,000	122,000	122,100	120,900	10,494
December 01, 2025	123,300	120,600	120,600	123,600	120,600	17,899
November 28, 2025	123,700	123,100	123,100	123,800	122,500	16,041
November 27, 2025	122,600	123,700	123,700	123,700	122,300	13,397
November 26, 2025	123,500	122,700	122,700	123,500	122,100	13,841
November 25, 2025	123,000	122,600	122,600	123,400	122,100	12,903
November 21, 2025	120,500	122,200	122,200	122,300	120,400	12,699

Japan Metropolitan Fund Investment Corporation (8953.T) JPX