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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	107,300	107,500	107,500	109,100	107,100	18,040
July 25, 2025	107,400	107,300	107,300	107,600	106,700	11,335
July 24, 2025	107,800	107,100	107,100	108,300	106,800	16,144
July 23, 2025	108,300	107,800	107,800	108,700	107,500	18,506
July 22, 2025	107,400	107,600	107,600	107,700	106,100	12,387
July 18, 2025	107,400	106,800	106,800	107,600	106,700	16,147
July 17, 2025	107,100	107,300	107,300	107,900	106,900	15,867
July 16, 2025	106,600	107,300	107,300	107,900	106,400	14,979
July 15, 2025	107,100	106,500	106,500	107,500	105,900	20,082
July 14, 2025	106,700	106,800	106,800	107,000	106,100	13,594
July 11, 2025	106,300	106,700	106,700	107,300	106,100	17,575
July 10, 2025	104,500	106,100	106,100	106,200	104,100	18,580
July 09, 2025	104,200	105,000	105,000	105,200	104,100	19,105
July 08, 2025	105,500	104,600	104,600	106,000	104,300	26,106

Japan Metropolitan Fund Investment Corporation (8953.T) JPX