Japan Retail Investment (JRFIF) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 667.41 | 681.79 | 653.02 | 667.41 | 667.41 | +0.00% | 0 | NaN |
| Nov 03, 2026 | 667.41 | 681.79 | 653.02 | 667.41 | 667.41 | -0.45% | 0 | NaN |
| Nov 02, 2026 | 670.41 | 685.11 | 655.70 | 670.41 | 670.41 | -0.07% | 0 | NaN |
| Oct 30, 2026 | 670.90 | 704.44 | 637.36 | 670.90 | 670.90 | +0.56% | 0 | NaN |
| Oct 29, 2026 | 667.18 | 700.54 | 633.82 | 667.18 | 667.18 | -0.13% | 0 | NaN |
| Oct 28, 2026 | 668.08 | 701.48 | 634.67 | 668.08 | 668.08 | -1.70% | 0 | NaN |
| Oct 27, 2026 | 679.65 | 713.63 | 645.67 | 679.65 | 679.65 | -0.12% | 0 | NaN |
| Oct 26, 2026 | 680.47 | 714.49 | 646.45 | 680.47 | 680.47 | +1.18% | 0 | NaN |
| Oct 23, 2026 | 672.56 | 706.18 | 638.93 | 672.56 | 672.56 | +2.00% | 0 | NaN |
| Oct 22, 2026 | 659.36 | 692.32 | 626.39 | 659.36 | 659.36 | +1.91% | 0 | NaN |
| Oct 21, 2026 | 647.01 | 679.35 | 614.66 | 647.01 | 647.01 | +0.26% | 0 | NaN |
| Oct 20, 2026 | 645.30 | 677.56 | 613.04 | 645.30 | 645.30 | -0.78% | 0 | NaN |
| Oct 19, 2026 | 650.36 | 682.87 | 617.84 | 650.36 | 650.36 | -1.17% | 0 | NaN |
| Oct 16, 2026 | 658.07 | 690.97 | 625.16 | 658.07 | 658.07 | -0.00% | 0 | NaN |
| Oct 15, 2026 | 658.09 | 690.99 | 625.18 | 658.09 | 658.09 | +0.54% | 0 | NaN |
| Oct 14, 2026 | 654.57 | 687.29 | 621.85 | 654.57 | 654.57 | -0.04% | 0 | NaN |
| Oct 13, 2026 | 654.82 | 687.55 | 622.08 | 654.82 | 654.82 | +0.31% | 0 | NaN |
| Oct 12, 2026 | 652.82 | 685.46 | 620.18 | 652.82 | 652.82 | -0.23% | 0 | NaN |
| Oct 09, 2026 | 654.35 | 687.06 | 621.64 | 654.35 | 654.35 | +0.35% | 0 | NaN |
| Oct 08, 2026 | 652.04 | 684.64 | 619.44 | 652.04 | 652.04 | -0.68% | 0 | NaN |
| Oct 07, 2026 | 656.53 | 689.35 | 623.71 | 656.53 | 656.53 | -0.26% | 0 | NaN |
| Oct 06, 2026 | 658.23 | 691.13 | 625.33 | 658.23 | 658.23 | -0.03% | 0 | NaN |
| Oct 05, 2026 | 658.43 | 691.35 | 625.51 | 658.43 | 658.43 | -0.99% | 0 | NaN |
| Oct 02, 2026 | 665.00 | 698.24 | 631.75 | 665.00 | 665.00 | -1.59% | 0 | NaN |
| Oct 01, 2026 | 675.71 | 709.49 | 641.93 | 675.71 | 675.71 | -0.85% | 0 | NaN |
| Sep 30, 2026 | 681.52 | 715.59 | 647.45 | 681.52 | 681.52 | -0.36% | 0 | NaN |
| Sep 29, 2026 | 683.97 | 718.16 | 649.77 | 683.97 | 683.97 | -1.19% | 0 | NaN |
| Sep 28, 2026 | 692.23 | 726.83 | 657.62 | 692.23 | 692.23 | -0.55% | 0 | NaN |
| Sep 25, 2026 | 696.07 | 730.87 | 661.27 | 696.07 | 696.07 | +0.71% | 0 | NaN |
| Sep 24, 2026 | 691.15 | 725.70 | 656.59 | 691.15 | 691.15 | -0.66% | 0 | NaN |
| Sep 23, 2026 | 695.77 | 730.55 | 660.99 | 695.77 | 695.77 | -0.61% | 0 | NaN |
| Sep 22, 2026 | 700.02 | 735.01 | 665.03 | 700.02 | 700.02 | +0.05% | 0 | NaN |
| Sep 21, 2026 | 699.71 | 734.68 | 664.73 | 699.71 | 699.71 | -0.42% | 0 | NaN |
| Sep 18, 2026 | 702.65 | 737.77 | 667.52 | 702.65 | 702.65 | -1.59% | 0 | NaN |
| Sep 17, 2026 | 713.99 | 749.69 | 678.29 | 713.99 | 713.99 | +0.16% | 0 | NaN |
| Sep 16, 2026 | 712.83 | 748.46 | 677.19 | 712.83 | 712.83 | -0.77% | 0 | NaN |
| Sep 15, 2026 | 718.39 | 754.30 | 682.47 | 718.39 | 718.39 | -0.56% | 0 | NaN |
| Sep 14, 2026 | 722.44 | 758.56 | 686.32 | 722.44 | 722.44 | -0.10% | 0 | NaN |
| Sep 11, 2026 | 723.14 | 759.29 | 686.98 | 723.14 | 723.14 | -1.02% | 0 | NaN |
| Sep 10, 2026 | 730.62 | 767.15 | 694.09 | 730.62 | 730.62 | -0.11% | 0 | NaN |
| Sep 09, 2026 | 731.46 | 768.02 | 694.89 | 731.46 | 731.46 | +0.60% | 0 | NaN |
| Sep 08, 2026 | 727.07 | 763.41 | 690.72 | 727.07 | 727.07 | +0.97% | 0 | NaN |
| Sep 07, 2026 | 720.07 | 756.06 | 684.07 | 720.07 | 720.07 | +0.00% | 0 | NaN |
| Sep 04, 2026 | 720.07 | 756.06 | 684.07 | 720.07 | 720.07 | -0.66% | 0 | NaN |
| Sep 03, 2026 | 724.83 | 761.07 | 688.59 | 724.83 | 724.83 | +1.73% | 0 | NaN |
| Sep 02, 2026 | 712.52 | 748.14 | 676.89 | 712.52 | 712.52 | +0.19% | 0 | NaN |
| Sep 01, 2026 | 711.17 | 746.72 | 675.61 | 711.17 | 711.17 | +0.55% | 0 | NaN |
| Aug 31, 2026 | 707.30 | 742.65 | 671.94 | 707.30 | 707.30 | +0.24% | 0 | NaN |
| Aug 28, 2026 | 705.60 | 740.87 | 670.32 | 705.60 | 705.60 | -1.30% | 0 | NaN |
| Aug 27, 2026 | 733.60 | 770.27 | 696.92 | 733.60 | 714.88 | +0.22% | 0 | NaN |
