Comparing Back to the side-by-side chart ↗
Japan Metropolitan Fund Investment Corporation (8953.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104300.00 | 104700.00 | 103400.00 | 104000.00 | -0.10% | 14,682 |
| 2026-10-15 | 103300.00 | 104200.00 | 102800.00 | 104100.00 | +0.77% | 20,391 |
| 2026-10-14 | 103400.00 | 104000.00 | 102900.00 | 103300.00 | -0.19% | 13,416 |
| 2026-10-13 | 103900.00 | 104400.00 | 103400.00 | 103500.00 | +0.10% | 13,240 |
| 2026-10-09 | 102900.00 | 104200.00 | 102800.00 | 103400.00 | +0.58% | 19,812 |
| 2026-10-08 | 103200.00 | 103400.00 | 102700.00 | 102800.00 | -0.68% | 18,679 |
| 2026-10-07 | 104800.00 | 105000.00 | 103500.00 | 103500.00 | -0.58% | 15,618 |
| 2026-10-06 | 103900.00 | 104500.00 | 103500.00 | 104100.00 | +0.19% | 16,064 |
| 2026-10-05 | 104800.00 | 105100.00 | 103500.00 | 103900.00 | -0.86% | 20,860 |
| 2026-10-02 | 107000.00 | 107000.00 | 104700.00 | 104800.00 | -2.15% | 20,706 |
| 2026-10-01 | 106600.00 | 107300.00 | 106500.00 | 107100.00 | +0.00% | 20,161 |
| 2026-09-30 | 107100.00 | 107900.00 | 106900.00 | 107100.00 | -0.46% | 23,694 |
| 2026-09-29 | 108000.00 | 108800.00 | 107400.00 | 107600.00 | -1.19% | 18,883 |
| 2026-09-28 | 109500.00 | 109500.00 | 108700.00 | 108900.00 | -0.37% | 14,704 |
| 2026-09-25 | 109900.00 | 110400.00 | 109200.00 | 109300.00 | -0.46% | 12,270 |
| 2026-09-24 | 109100.00 | 110300.00 | 109100.00 | 109800.00 | +0.18% | 13,867 |
| 2026-09-18 | 111500.00 | 111500.00 | 109600.00 | 109600.00 | -1.62% | 29,281 |
| 2026-09-17 | 111200.00 | 111500.00 | 110800.00 | 111400.00 | -0.18% | 13,499 |
| 2026-09-16 | 111300.00 | 111700.00 | 110900.00 | 111600.00 | +0.09% | 9,836 |
| 2026-09-15 | 110800.00 | 111500.00 | 110500.00 | 111500.00 | +0.00% | 12,689 |
| 2026-09-14 | 110800.00 | 112000.00 | 110300.00 | 111500.00 | +0.36% | 10,832 |
| 2026-09-11 | 115600.00 | 115600.00 | 111100.00 | 111100.00 | -1.33% | 35,943 |
| 2026-09-10 | 112300.00 | 113100.00 | 112000.00 | 112600.00 | +0.54% | 10,740 |
| 2026-09-09 | 111500.00 | 112900.00 | 111300.00 | 112000.00 | +0.27% | 20,007 |
| 2026-09-08 | 111800.00 | 112600.00 | 111100.00 | 111700.00 | +0.00% | 21,923 |
| 2026-09-07 | 112600.00 | 112600.00 | 111400.00 | 111700.00 | -0.45% | 12,886 |
| 2026-09-04 | 112800.00 | 113000.00 | 112200.00 | 112200.00 | -0.36% | 16,641 |
| 2026-09-03 | 114000.00 | 114000.00 | 112600.00 | 112600.00 | -0.27% | 16,025 |
| 2026-09-02 | 113800.00 | 113800.00 | 112800.00 | 112900.00 | -1.14% | 24,894 |
| 2026-09-01 | 113000.00 | 114200.00 | 112800.00 | 114200.00 | +1.15% | 20,591 |
| 2026-08-31 | 113100.00 | 113400.00 | 112600.00 | 112900.00 | +0.00% | 17,677 |
| 2026-08-28 | 113600.00 | 114000.00 | 112700.00 | 112900.00 | -3.50% | 24,358 |
| 2026-08-27 | 116500.00 | 118500.00 | 116200.00 | 117000.00 | +0.43% | 40,190 |
| 2026-08-26 | 116500.00 | 117200.00 | 116200.00 | 116500.00 | +0.52% | 11,614 |
| 2026-08-25 | 116800.00 | 117200.00 | 115900.00 | 115900.00 | -0.60% | 17,515 |
| 2026-08-24 | 115900.00 | 116700.00 | 115400.00 | 116600.00 | +1.22% | 13,361 |
| 2026-08-21 | 116000.00 | 116200.00 | 115000.00 | 115200.00 | -1.03% | 12,512 |
| 2026-08-20 | 116200.00 | 116700.00 | 115600.00 | 116400.00 | +1.13% | 13,493 |
| 2026-08-19 | 115800.00 | 115800.00 | 114800.00 | 115100.00 | -0.09% | 14,372 |
| 2026-08-18 | 115800.00 | 115800.00 | 114500.00 | 115200.00 | -0.52% | 13,409 |
| 2026-08-17 | 116200.00 | 116800.00 | 115300.00 | 115800.00 | +0.43% | 15,852 |
| 2026-08-14 | 116300.00 | 116300.00 | 115100.00 | 115300.00 | +0.17% | 13,436 |
| 2026-08-13 | 116300.00 | 116800.00 | 115100.00 | 115100.00 | -0.95% | 12,002 |
| 2026-08-12 | 116000.00 | 116200.00 | 114900.00 | 116200.00 | +1.04% | 12,241 |
| 2026-08-10 | 114700.00 | 115400.00 | 114200.00 | 115000.00 | +0.44% | 13,778 |
| 2026-08-07 | 115400.00 | 115900.00 | 114400.00 | 114500.00 | -0.35% | 13,184 |
| 2026-08-06 | 114300.00 | 115500.00 | 114200.00 | 114900.00 | +0.00% | 13,522 |
| 2026-08-05 | 115200.00 | 115200.00 | 113500.00 | 114900.00 | +0.70% | 16,466 |
| 2026-08-04 | 115300.00 | 115800.00 | 114100.00 | 114100.00 | -0.70% | 11,340 |
| 2026-08-03 | 118000.00 | 118300.00 | 114900.00 | 114900.00 | -2.54% | 20,147 |
| 2026-07-31 | 120100.00 | 120100.00 | 117900.00 | 117900.00 | -2.24% | 20,845 |
| 2026-07-30 | 119500.00 | 120600.00 | 118400.00 | 120600.00 | -0.50% | 25,433 |
| 2026-07-29 | 119700.00 | 121200.00 | 119200.00 | 121200.00 | +1.76% | 23,430 |
| 2026-07-28 | 119900.00 | 121000.00 | 118900.00 | 119100.00 | -0.75% | 15,446 |
| 2026-07-27 | 118600.00 | 120200.00 | 118600.00 | 120000.00 | +1.44% | 18,521 |
| 2026-07-24 | 117000.00 | 118300.00 | 116700.00 | 118300.00 | +1.02% | 16,212 |
| 2026-07-23 | 117900.00 | 118300.00 | 116900.00 | 117100.00 | -0.76% | 16,698 |
| 2026-07-22 | 118000.00 | 118300.00 | 117200.00 | 118000.00 | +0.00% | 15,429 |
| 2026-07-21 | 117800.00 | 118200.00 | 116800.00 | 118000.00 | +1.99% | 21,073 |
| 2026-07-17 | 115200.00 | 117300.00 | 114900.00 | 115700.00 | +0.78% | 19,198 |
| 2026-07-16 | 116500.00 | 116800.00 | 114100.00 | 114800.00 | -1.46% | 16,829 |
| 2026-07-15 | 115800.00 | 117000.00 | 115600.00 | 116500.00 | +0.69% | 19,841 |
| 2026-07-14 | 115000.00 | 116400.00 | 115000.00 | 115700.00 | +1.05% | 17,429 |
| 2026-07-13 | 114500.00 | 115000.00 | 114100.00 | 114500.00 | +0.44% | 11,395 |
| 2026-07-10 | 114100.00 | 114300.00 | 113300.00 | 114000.00 | +0.00% | 10,341 |
| 2026-07-09 | 114400.00 | 114600.00 | 114000.00 | 114000.00 | -0.26% | 8,326 |
| 2026-07-08 | 114300.00 | 114900.00 | 113200.00 | 114300.00 | -0.09% | 10,956 |
| 2026-07-07 | 115500.00 | 115600.00 | 114400.00 | 114400.00 | -0.61% | 10,009 |
| 2026-07-06 | 114400.00 | 116400.00 | 114100.00 | 115100.00 | +0.61% | 14,082 |
| 2026-07-03 | 113300.00 | 115000.00 | 113100.00 | 114400.00 | +1.78% | 13,054 |
| 2026-07-02 | 112100.00 | 113000.00 | 111200.00 | 112400.00 | +1.17% | 17,002 |
| 2026-07-01 | 112500.00 | 112600.00 | 110800.00 | 111100.00 | -0.89% | 14,882 |
| 2026-06-30 | 113200.00 | 113600.00 | 112100.00 | 112100.00 | -0.71% | 17,916 |
| 2026-06-29 | 114200.00 | 114200.00 | 112900.00 | 112900.00 | -0.96% | 20,104 |
| 2026-06-26 | 112500.00 | 114100.00 | 112000.00 | 114000.00 | +1.42% | 22,072 |
| 2026-06-25 | 111900.00 | 113300.00 | 111200.00 | 112400.00 | +0.81% | 22,569 |
| 2026-06-24 | 110700.00 | 111500.00 | 110100.00 | 111500.00 | +0.72% | 14,374 |
| 2026-06-23 | 110900.00 | 111000.00 | 109800.00 | 110700.00 | +0.54% | 15,769 |
| 2026-06-22 | 110300.00 | 110300.00 | 109500.00 | 110100.00 | -0.45% | 12,514 |
| 2026-06-19 | 109300.00 | 110700.00 | 108800.00 | 110600.00 | +1.28% | 20,484 |
| 2026-06-18 | 109700.00 | 109900.00 | 108300.00 | 109200.00 | -0.64% | 11,622 |
| 2026-06-17 | 110700.00 | 110700.00 | 109300.00 | 109900.00 | -0.18% | 10,360 |
| 2026-06-16 | 112300.00 | 112500.00 | 110100.00 | 110100.00 | -2.57% | 16,288 |
| 2026-06-15 | 112600.00 | 113700.00 | 111700.00 | 113000.00 | +1.07% | 30,495 |
| 2026-06-12 | 109800.00 | 112500.00 | 109700.00 | 111800.00 | +1.73% | 44,252 |
| 2026-06-11 | 109900.00 | 111300.00 | 108500.00 | 109900.00 | +0.09% | 23,292 |
| 2026-06-10 | 108900.00 | 109800.00 | 108400.00 | 109800.00 | +1.10% | 17,812 |
| 2026-06-09 | 109600.00 | 109600.00 | 107600.00 | 108600.00 | -0.73% | 17,003 |
| 2026-06-08 | 108000.00 | 109400.00 | 107600.00 | 109400.00 | +0.74% | 21,147 |
| 2026-06-05 | 108900.00 | 109300.00 | 108000.00 | 108600.00 | +0.00% | 24,170 |
| 2026-06-04 | 110200.00 | 110200.00 | 108500.00 | 108600.00 | -1.63% | 15,552 |
| 2026-06-03 | 109900.00 | 111000.00 | 109400.00 | 110400.00 | +0.55% | 25,033 |
| 2026-06-02 | 110000.00 | 110100.00 | 108600.00 | 109800.00 | -0.72% | 27,226 |
| 2026-06-01 | 113700.00 | 113700.00 | 110400.00 | 110600.00 | -1.69% | 17,386 |
| 2026-05-29 | 111400.00 | 113700.00 | 110600.00 | 112500.00 | +2.09% | 28,856 |
| 2026-05-28 | 109700.00 | 110600.00 | 109400.00 | 110200.00 | -0.90% | 24,688 |
| 2026-05-27 | 111000.00 | 111500.00 | 109800.00 | 111200.00 | +0.27% | 26,463 |
| 2026-05-26 | 111100.00 | 111300.00 | 110200.00 | 110900.00 | -0.18% | 14,562 |
| 2026-05-25 | 111000.00 | 111700.00 | 110600.00 | 111100.00 | -0.27% | 14,947 |
| 2026-05-22 | 113400.00 | 113400.00 | 111200.00 | 111400.00 | -1.59% | 13,419 |
| 2026-05-21 | 113600.00 | 113700.00 | 112400.00 | 113200.00 | +0.35% | 17,047 |
| 2026-05-20 | 114500.00 | 114600.00 | 112100.00 | 112800.00 | -0.97% | 21,022 |
| 2026-05-19 | 113000.00 | 114000.00 | 112800.00 | 113900.00 | +0.89% | 13,386 |
| 2026-05-18 | 114000.00 | 114000.00 | 112000.00 | 112900.00 | -0.62% | 25,079 |
| 2026-05-15 | 113600.00 | 114300.00 | 112700.00 | 113600.00 | +0.00% | 21,328 |
| 2026-05-14 | 114100.00 | 114400.00 | 112700.00 | 113600.00 | +0.35% | 19,158 |
| 2026-05-13 | 114200.00 | 114400.00 | 113000.00 | 113200.00 | -0.96% | 20,454 |
| 2026-05-12 | 115200.00 | 115600.00 | 114300.00 | 114300.00 | -0.35% | 15,784 |
| 2026-05-11 | 114800.00 | 115600.00 | 114400.00 | 114700.00 | +0.35% | 17,164 |
| 2026-05-08 | 115800.00 | 116300.00 | 114300.00 | 114300.00 | -2.22% | 26,255 |
| 2026-05-07 | 116700.00 | 116900.00 | 114800.00 | 116900.00 | +1.04% | 32,871 |
| 2026-05-01 | 116500.00 | 116800.00 | 115300.00 | 115700.00 | -0.09% | 17,126 |
| 2026-04-30 | 115000.00 | 115800.00 | 114600.00 | 115800.00 | +0.35% | 28,935 |
| 2026-04-28 | 117000.00 | 117100.00 | 115400.00 | 115400.00 | -0.69% | 24,673 |
| 2026-04-27 | 117800.00 | 117800.00 | 116100.00 | 116200.00 | -1.19% | 16,998 |
| 2026-04-24 | 118600.00 | 119000.00 | 117100.00 | 117600.00 | +0.09% | 15,752 |
| 2026-04-23 | 117800.00 | 118000.00 | 116400.00 | 117500.00 | -0.51% | 23,456 |
| 2026-04-22 | 117800.00 | 118100.00 | 115300.00 | 118100.00 | -0.08% | 20,999 |
| 2026-04-21 | 120500.00 | 120500.00 | 118000.00 | 118200.00 | -1.50% | 12,429 |
| 2026-04-20 | 120800.00 | 121200.00 | 120000.00 | 120000.00 | -0.66% | 11,550 |
| 2026-04-17 | 120800.00 | 121000.00 | 120200.00 | 120800.00 | +0.33% | 16,703 |
| 2026-04-16 | 119900.00 | 120400.00 | 119000.00 | 120400.00 | +0.84% | 15,015 |
| 2026-04-15 | 119900.00 | 120500.00 | 119400.00 | 119400.00 | -0.33% | 14,031 |
| 2026-04-14 | 119000.00 | 119900.00 | 118400.00 | 119800.00 | +1.53% | 11,813 |
| 2026-04-13 | 117500.00 | 118200.00 | 117000.00 | 118000.00 | -0.17% | 14,020 |
| 2026-04-10 | 118800.00 | 118800.00 | 117500.00 | 118200.00 | +0.51% | 15,099 |
| 2026-04-09 | 120000.00 | 120100.00 | 117600.00 | 117600.00 | -1.59% | 16,682 |
| 2026-04-08 | 119500.00 | 119500.00 | 117900.00 | 119500.00 | +2.14% | 19,330 |
| 2026-04-07 | 117500.00 | 118300.00 | 117000.00 | 117000.00 | +0.17% | 12,723 |
| 2026-04-06 | 116500.00 | 117500.00 | 116000.00 | 116800.00 | -0.17% | 7,064 |
| 2026-04-03 | 115800.00 | 117000.00 | 114900.00 | 117000.00 | +1.92% | 11,401 |
| 2026-04-02 | 116000.00 | 117500.00 | 114300.00 | 114800.00 | -0.17% | 21,624 |
| 2026-04-01 | 112100.00 | 115000.00 | 112100.00 | 115000.00 | +3.60% | 23,036 |
| 2026-03-31 | 112100.00 | 112300.00 | 110900.00 | 111000.00 | -1.07% | 24,921 |
| 2026-03-30 | 113500.00 | 113900.00 | 112000.00 | 112200.00 | -3.19% | 26,826 |
| 2026-03-27 | 116500.00 | 116800.00 | 115000.00 | 115900.00 | -0.60% | 20,812 |
| 2026-03-26 | 118300.00 | 118300.00 | 115800.00 | 116600.00 | -0.93% | 19,683 |
| 2026-03-25 | 119400.00 | 119400.00 | 116500.00 | 117700.00 | -0.17% | 24,271 |
| 2026-03-24 | 119300.00 | 119500.00 | 117900.00 | 117900.00 | +0.08% | 20,975 |
| 2026-03-23 | 119000.00 | 119500.00 | 117200.00 | 117800.00 | -2.08% | 28,346 |
| 2026-03-19 | 121400.00 | 121600.00 | 120100.00 | 120300.00 | -1.39% | 25,687 |
| 2026-03-18 | 121600.00 | 122000.00 | 121000.00 | 122000.00 | +0.25% | 12,967 |
| 2026-03-17 | 121000.00 | 122300.00 | 120600.00 | 121700.00 | +0.91% | 20,081 |
| 2026-03-16 | 118400.00 | 120900.00 | 118300.00 | 120600.00 | +1.43% | 22,807 |
| 2026-03-13 | 118600.00 | 120200.00 | 117800.00 | 118900.00 | +0.25% | 29,944 |
| 2026-03-12 | 118500.00 | 119100.00 | 118200.00 | 118600.00 | -0.75% | 12,158 |
| 2026-03-11 | 118500.00 | 120100.00 | 118000.00 | 119500.00 | +1.01% | 10,285 |
| 2026-03-10 | 117900.00 | 118900.00 | 117000.00 | 118300.00 | +0.94% | 22,764 |
| 2026-03-09 | 115200.00 | 117500.00 | 114600.00 | 117200.00 | -0.42% | 22,608 |
| 2026-03-06 | 118900.00 | 119000.00 | 117700.00 | 117700.00 | -1.01% | 18,394 |
| 2026-03-05 | 119900.00 | 120800.00 | 118900.00 | 118900.00 | +1.02% | 19,415 |
| 2026-03-04 | 118100.00 | 118500.00 | 116400.00 | 117700.00 | -2.00% | 30,330 |
| 2026-03-03 | 121400.00 | 121600.00 | 119700.00 | 120100.00 | -2.20% | 19,518 |
| 2026-03-02 | 121500.00 | 123100.00 | 121200.00 | 122800.00 | +0.90% | 20,878 |
| 2026-02-27 | 123600.00 | 123800.00 | 121600.00 | 121700.00 | -1.78% | 30,593 |
| 2026-02-26 | 124200.00 | 124200.00 | 123000.00 | 123900.00 | -2.59% | 34,513 |
| 2026-02-25 | 125400.00 | 127200.00 | 125200.00 | 127200.00 | +1.44% | 39,235 |
| 2026-02-24 | 125100.00 | 125900.00 | 124200.00 | 125400.00 | +0.56% | 19,223 |
| 2026-02-20 | 125000.00 | 125200.00 | 123900.00 | 124700.00 | +0.48% | 12,041 |
| 2026-02-19 | 125000.00 | 125200.00 | 123700.00 | 124100.00 | -0.80% | 11,422 |
| 2026-02-18 | 123900.00 | 125100.00 | 123400.00 | 125100.00 | +0.97% | 13,722 |
| 2026-02-17 | 124500.00 | 124500.00 | 123100.00 | 123900.00 | -0.32% | 10,224 |
| 2026-02-16 | 123200.00 | 124300.00 | 121800.00 | 124300.00 | +1.72% | 13,062 |
| 2026-02-13 | 123300.00 | 123600.00 | 121800.00 | 122200.00 | -0.73% | 15,027 |
| 2026-02-12 | 123100.00 | 123500.00 | 122700.00 | 123100.00 | -0.32% | 14,544 |
| 2026-02-10 | 124200.00 | 124300.00 | 123200.00 | 123500.00 | -0.40% | 11,069 |
| 2026-02-09 | 124400.00 | 124700.00 | 123100.00 | 124000.00 | +0.57% | 14,243 |
| 2026-02-06 | 124500.00 | 124700.00 | 123300.00 | 123300.00 | -0.72% | 14,045 |
| 2026-02-05 | 124400.00 | 124700.00 | 123600.00 | 124200.00 | -0.08% | 16,947 |
| 2026-02-04 | 123300.00 | 124500.00 | 122600.00 | 124300.00 | +0.97% | 18,479 |
| 2026-02-03 | 121600.00 | 123500.00 | 121300.00 | 123100.00 | +1.40% | 16,524 |
| 2026-02-02 | 122300.00 | 122700.00 | 121400.00 | 121400.00 | -0.25% | 20,398 |
| 2026-01-30 | 121900.00 | 122200.00 | 120400.00 | 121700.00 | -0.49% | 40,089 |
| 2026-01-29 | 118900.00 | 122300.00 | 118000.00 | 122300.00 | +2.09% | 27,161 |
| 2026-01-28 | 119400.00 | 120100.00 | 118900.00 | 119800.00 | +0.00% | 17,709 |
| 2026-01-27 | 120200.00 | 120300.00 | 118900.00 | 119800.00 | -0.91% | 18,029 |
| 2026-01-26 | 120600.00 | 121200.00 | 120000.00 | 120900.00 | -0.90% | 16,049 |
| 2026-01-23 | 122500.00 | 122500.00 | 121000.00 | 122000.00 | +0.99% | 15,964 |
| 2026-01-22 | 122200.00 | 122700.00 | 120800.00 | 120800.00 | -0.74% | 29,578 |
| 2026-01-21 | 124600.00 | 124700.00 | 121100.00 | 121700.00 | -2.41% | 26,578 |
| 2026-01-20 | 126200.00 | 126200.00 | 124400.00 | 124700.00 | -0.56% | 14,239 |
| 2026-01-19 | 128000.00 | 128000.00 | 125300.00 | 125400.00 | -1.10% | 9,571 |
| 2026-01-16 | 125400.00 | 126800.00 | 125000.00 | 126800.00 | +1.12% | 16,111 |
| 2026-01-15 | 125400.00 | 126000.00 | 125000.00 | 125400.00 | +0.40% | 16,675 |
| 2026-01-14 | 124900.00 | 125000.00 | 124300.00 | 124900.00 | +0.16% | 18,106 |
| 2026-01-13 | 124800.00 | 124800.00 | 123500.00 | 124700.00 | +0.48% | 26,460 |
| 2026-01-09 | 125700.00 | 125900.00 | 124100.00 | 124100.00 | -1.12% | 15,840 |
| 2026-01-08 | 124600.00 | 125700.00 | 123700.00 | 125500.00 | +0.80% | 22,505 |
| 2026-01-07 | 124800.00 | 125100.00 | 123300.00 | 124500.00 | -1.03% | 23,269 |
| 2026-01-06 | 125000.00 | 125800.00 | 124100.00 | 125800.00 | +1.04% | 8,834 |
| 2026-01-05 | 125300.00 | 125300.00 | 123700.00 | 124500.00 | +0.32% | 15,005 |
| 2025-12-30 | 124800.00 | 125300.00 | 124100.00 | 124100.00 | +0.00% | 13,175 |
| 2025-12-29 | 124900.00 | 125000.00 | 123900.00 | 124100.00 | -0.08% | 11,042 |
| 2025-12-26 | 124600.00 | 124700.00 | 123000.00 | 124200.00 | -0.24% | 14,467 |
| 2025-12-25 | 124500.00 | 124500.00 | 123400.00 | 124500.00 | +0.73% | 5,592 |
| 2025-12-24 | 123500.00 | 124100.00 | 123200.00 | 123600.00 | +0.08% | 5,638 |
| 2025-12-23 | 122800.00 | 123500.00 | 122200.00 | 123500.00 | +0.98% | 8,412 |
| 2025-12-22 | 123600.00 | 124300.00 | 122300.00 | 122300.00 | -1.37% | 10,701 |
| 2025-12-19 | 122800.00 | 124000.00 | 122600.00 | 124000.00 | +0.98% | 16,936 |
| 2025-12-18 | 122600.00 | 123600.00 | 122400.00 | 122800.00 | +0.24% | 8,689 |
| 2025-12-17 | 123400.00 | 123500.00 | 122200.00 | 122500.00 | -0.24% | 10,385 |
| 2025-12-16 | 122700.00 | 123300.00 | 122200.00 | 122800.00 | +0.74% | 9,240 |
| 2025-12-15 | 121700.00 | 122300.00 | 121200.00 | 121900.00 | +0.66% | 8,560 |
| 2025-12-12 | 118700.00 | 121900.00 | 118700.00 | 121100.00 | +1.17% | 30,958 |
| 2025-12-11 | 120200.00 | 120400.00 | 118400.00 | 119700.00 | +0.25% | 6,848 |
| 2025-12-10 | 119400.00 | 120100.00 | 119000.00 | 119400.00 | +0.25% | 8,829 |
| 2025-12-09 | 118300.00 | 119300.00 | 117500.00 | 119100.00 | +0.34% | 10,500 |
| 2025-12-08 | 119800.00 | 120000.00 | 118000.00 | 118700.00 | -0.50% | 12,248 |
| 2025-12-05 | 120000.00 | 120200.00 | 119000.00 | 119300.00 | -0.50% | 11,573 |
| 2025-12-04 | 120500.00 | 120600.00 | 119800.00 | 119900.00 | +0.00% | 10,639 |
| 2025-12-03 | 121200.00 | 121500.00 | 119800.00 | 119900.00 | -1.72% | 10,919 |
| 2025-12-02 | 121200.00 | 122100.00 | 120900.00 | 122000.00 | +1.16% | 10,494 |
| 2025-12-01 | 123300.00 | 123600.00 | 120600.00 | 120600.00 | -2.03% | 17,899 |
| 2025-11-28 | 123700.00 | 123800.00 | 122500.00 | 123100.00 | -0.49% | 16,041 |
| 2025-11-27 | 122600.00 | 123700.00 | 122300.00 | 123700.00 | +0.81% | 13,397 |
| 2025-11-26 | 123500.00 | 123500.00 | 122100.00 | 122700.00 | +0.08% | 13,841 |
| 2025-11-25 | 123000.00 | 123400.00 | 122100.00 | 122600.00 | +0.33% | 12,903 |
| 2025-11-21 | 120500.00 | 122300.00 | 120400.00 | 122200.00 | +1.41% | 12,699 |
| 2025-11-20 | 121200.00 | 121600.00 | 120000.00 | 120500.00 | +0.25% | 21,340 |
| 2025-11-19 | 120400.00 | 121000.00 | 119900.00 | 120200.00 | -0.25% | 13,229 |
| 2025-11-18 | 123100.00 | 123300.00 | 120500.00 | 120500.00 | -2.51% | 15,646 |
| 2025-11-17 | 122800.00 | 123600.00 | 122400.00 | 123600.00 | +0.08% | 11,412 |
| 2025-11-14 | 122500.00 | 123500.00 | 122200.00 | 123500.00 | +1.06% | 14,355 |
| 2025-11-13 | 121900.00 | 122300.00 | 121400.00 | 122200.00 | +0.74% | 7,080 |
| 2025-11-12 | 121500.00 | 122600.00 | 121100.00 | 121300.00 | -0.49% | 12,629 |
| 2025-11-11 | 121100.00 | 121900.00 | 120700.00 | 121900.00 | +1.08% | 8,703 |
| 2025-11-10 | 121200.00 | 121900.00 | 120600.00 | 120600.00 | -0.08% | 12,322 |
| 2025-11-07 | 121600.00 | 121800.00 | 120500.00 | 120700.00 | -0.41% | 14,053 |
| 2025-11-06 | 120900.00 | 121200.00 | 119800.00 | 121200.00 | +0.50% | 13,466 |
| 2025-11-05 | 119700.00 | 120800.00 | 118600.00 | 120600.00 | +1.17% | 18,991 |
| 2025-11-04 | 119000.00 | 119700.00 | 118200.00 | 119200.00 | +0.08% | 13,799 |
| 2025-10-31 | 119100.00 | 120100.00 | 118800.00 | 119100.00 | +0.00% | 17,425 |
| 2025-10-30 | 118600.00 | 119500.00 | 117600.00 | 119100.00 | +0.42% | 17,498 |
| 2025-10-29 | 118500.00 | 118800.00 | 117700.00 | 118600.00 | +0.42% | 16,585 |
| 2025-10-28 | 118400.00 | 119000.00 | 117500.00 | 118100.00 | -0.42% | 14,308 |
| 2025-10-27 | 118200.00 | 118700.00 | 117600.00 | 118600.00 | +0.85% | 9,826 |
| 2025-10-24 | 118600.00 | 119000.00 | 117500.00 | 117600.00 | -0.59% | 14,563 |
| 2025-10-23 | 117400.00 | 118600.00 | 116700.00 | 118300.00 | +0.77% | 13,085 |
| 2025-10-22 | 116100.00 | 117400.00 | 115400.00 | 117400.00 | +1.12% | 12,182 |
| 2025-10-21 | 116200.00 | 116400.00 | 115300.00 | 116100.00 | -0.34% | 13,484 |
| 2025-10-20 | 117100.00 | 117300.00 | 115800.00 | 116500.00 | -0.09% | 9,080 |
| 2025-10-17 | 116400.00 | 116900.00 | 116100.00 | 116600.00 | +0.00% | 10,198 |
| 2025-10-16 | 115900.00 | 116900.00 | 115600.00 | 116600.00 | +0.60% | 9,138 |
| 2025-10-15 | 114800.00 | 116400.00 | 114800.00 | 115900.00 | +0.43% | 17,485 |
| 2025-10-14 | 114000.00 | 115400.00 | 113100.00 | 115400.00 | +0.87% | 12,821 |
| 2025-10-10 | 114600.00 | 114800.00 | 114100.00 | 114400.00 | -0.52% | 7,624 |
| 2025-10-09 | 114100.00 | 115000.00 | 113400.00 | 115000.00 | +1.23% | 12,326 |
| 2025-10-08 | 113800.00 | 114400.00 | 113300.00 | 113600.00 | +0.09% | 9,215 |
| 2025-10-07 | 114700.00 | 114900.00 | 113300.00 | 113500.00 | -1.39% | 8,096 |
| 2025-10-06 | 112800.00 | 115100.00 | 112800.00 | 115100.00 | +2.58% | 11,958 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.30%). Worst month: Mar (-3.63%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Japan Metropolitan Fund Investment Corporation's (8953.T) latest close?
104000.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8953.T's 52-week high and low?
128000.00 high and 102700.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Japan Metropolitan Fund Investment Corporation's strongest and weakest month historically?
Historically, 8953.T's strongest calendar month has been Jul (average +6.30%) and its weakest Mar (average -3.63%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.