TipRanks
Japan Retail Fund Investment Corporation (JP:8953)
:8953
Japanese Market
8953
Japan Retail Investment
RESEARCH TOOLSreports
Want to see JP:8953 full AI Analyst Report?

Japan Retail Investment (8953) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
111,200.00
111,500.00
110,800.00
111,400.00
111,400.00
-0.18%
13,499
0.84
Sep 16, 2026
111,300.00
111,700.00
110,900.00
111,600.00
111,600.00
+0.09%
9,836
0.60
Sep 15, 2026
110,800.00
111,500.00
110,500.00
111,500.00
111,500.00
0.00%
12,689
0.78
Sep 14, 2026
110,800.00
112,000.00
110,300.00
111,500.00
111,500.00
+0.36%
10,832
0.67
Sep 11, 2026
115,600.00
115,600.00
111,100.00
111,100.00
111,100.00
-1.33%
35,943
2.25
Sep 10, 2026
112,300.00
113,100.00
112,000.00
112,600.00
112,600.00
+0.54%
10,740
0.66
Sep 09, 2026
111,500.00
112,900.00
111,300.00
112,000.00
112,000.00
+0.27%
20,007
1.20
Sep 08, 2026
111,800.00
112,600.00
111,100.00
111,700.00
111,700.00
0.00%
21,923
1.32
Sep 07, 2026
112,600.00
112,600.00
111,400.00
111,700.00
111,700.00
-0.45%
12,886
0.77
Sep 04, 2026
112,800.00
113,000.00
112,200.00
112,200.00
112,200.00
-0.36%
16,641
0.99
Sep 03, 2026
114,000.00
114,000.00
112,600.00
112,600.00
112,600.00
-0.27%
16,025
0.95
Sep 02, 2026
113,800.00
113,800.00
112,800.00
112,900.00
112,900.00
-1.14%
24,894
1.48
Sep 01, 2026
113,000.00
114,200.00
112,800.00
114,200.00
114,200.00
+1.15%
20,591
1.23
Aug 31, 2026
113,100.00
113,400.00
112,600.00
112,900.00
112,900.00
0.00%
17,677
1.05
Aug 28, 2026
113,600.00
114,000.00
112,700.00
112,900.00
112,900.00
-0.98%
24,358
1.44
Aug 27, 2026
116,500.00
118,500.00
116,200.00
117,000.00
114,019.00
+0.43%
40,190
2.43
Aug 26, 2026
116,500.00
117,200.00
116,200.00
116,500.00
113,531.73
+0.52%
11,614
0.69
Aug 25, 2026
116,800.00
117,200.00
115,900.00
115,900.00
112,947.02
-0.60%
17,515
1.03
Aug 24, 2026
115,900.00
116,700.00
115,400.00
116,600.00
113,629.19
+1.22%
13,361
0.78
Aug 21, 2026
116,000.00
116,200.00
115,000.00
115,200.00
112,264.86
-1.03%
12,512
0.73
Aug 20, 2026
116,200.00
116,700.00
115,600.00
116,400.00
113,434.28
+1.13%
13,493
0.78
Aug 19, 2026
115,800.00
115,800.00
114,800.00
115,100.00
112,167.41
-0.09%
14,372
0.84
Aug 18, 2026
115,800.00
115,800.00
114,500.00
115,200.00
112,264.86
-0.52%
13,409
0.78
Aug 17, 2026
116,200.00
116,800.00
115,300.00
115,800.00
112,849.57
+0.43%
15,852
0.92
Aug 14, 2026
116,300.00
116,300.00
115,100.00
115,300.00
112,362.31
+0.17%
13,436
0.78
Aug 13, 2026
116,300.00
116,800.00
115,100.00
115,100.00
112,167.41
-0.95%
12,002
0.68
Aug 12, 2026
116,000.00
116,200.00
114,900.00
116,200.00
113,239.38
+1.04%
12,241
0.69
Aug 11, 2026
115,000.00
115,400.00
114,200.00
115,000.00
112,069.95
0.00%
0
0.00
Aug 10, 2026
114,700.00
115,400.00
114,200.00
115,000.00
112,069.95
+0.44%
13,778
0.76
Aug 07, 2026
115,400.00
115,900.00
114,400.00
114,500.00
111,582.70
-0.35%
13,184
0.73
Aug 06, 2026
114,300.00
115,500.00
114,200.00
114,900.00
111,972.50
0.00%
13,522
0.74
Aug 05, 2026
115,200.00
115,200.00
113,500.00
114,900.00
111,972.50
+0.70%
16,466
0.90
Aug 04, 2026
115,300.00
115,800.00
114,100.00
114,100.00
111,192.88
-0.70%
11,340
0.61
Aug 03, 2026
118,000.00
118,300.00
114,900.00
114,900.00
111,972.50
-2.54%
20,147
1.10
Jul 31, 2026
120,100.00
120,100.00
117,900.00
117,900.00
114,896.06
-2.24%
20,845
1.16
Jul 30, 2026
119,500.00
120,600.00
118,400.00
120,600.00
117,527.27
-0.50%
25,433
1.44
Jul 29, 2026
119,700.00
121,200.00
119,200.00
121,200.00
118,111.98
+1.76%
23,430
1.34
Jul 28, 2026
119,900.00
121,000.00
118,900.00
119,100.00
116,065.49
-0.75%
15,446
0.87
Jul 27, 2026
118,600.00
120,200.00
118,600.00
120,000.00
116,942.56
+1.44%
18,521
1.06
Jul 24, 2026
117,000.00
118,300.00
116,700.00
118,300.00
115,285.88
+1.02%
16,212
0.92
Jul 23, 2026
117,900.00
118,300.00
116,900.00
117,100.00
114,116.45
-0.76%
16,698
0.95
Jul 22, 2026
118,000.00
118,300.00
117,200.00
118,000.00
114,993.52
0.00%
15,429
0.88
Jul 21, 2026
117,800.00
118,200.00
116,800.00
118,000.00
114,993.52
+1.99%
21,073
1.20
Jul 20, 2026
115,700.00
117,300.00
114,900.00
115,700.00
112,752.12
0.00%
0
0.00
Jul 17, 2026
115,200.00
117,300.00
114,900.00
115,700.00
112,752.12
+0.78%
19,198
1.08
Jul 16, 2026
116,500.00
116,800.00
114,100.00
114,800.00
111,875.05
-1.46%
16,829
0.95
Jul 15, 2026
115,800.00
117,000.00
115,600.00
116,500.00
113,531.73
+0.69%
19,841
1.12
Jul 14, 2026
115,000.00
116,400.00
115,000.00
115,700.00
112,752.12
+1.05%
17,429
0.99
Jul 13, 2026
114,500.00
115,000.00
114,100.00
114,500.00
111,582.70
+0.44%
11,395
0.64
Jul 10, 2026
114,100.00
114,300.00
113,300.00
114,000.00
111,095.43
0.00%
10,341
0.58
Rows:
50