Skip to main content
logo
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
2,235.00
+37.00 (1.68%)
At close: Jan 23, 2026

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,197.002,258.002,190.002,235.002,235.001.68%245,800
Jan 22, 20262,190.002,207.002,176.002,198.002,198.001.29%185,200
Jan 21, 20262,167.002,194.002,141.002,170.002,170.00-2.34%419,800
Jan 20, 20262,250.002,260.002,211.002,222.002,222.00-0.36%286,000
Jan 19, 20262,222.002,259.002,200.002,230.002,230.000.36%304,200
Jan 16, 20262,197.002,223.002,172.002,222.002,222.001.09%322,400
Jan 15, 20262,132.002,202.002,132.002,198.002,198.003.00%387,300
Jan 14, 20262,103.002,184.002,098.002,134.002,134.001.43%552,400
Jan 13, 20262,073.002,112.002,054.002,104.002,104.002.58%469,400
Jan 9, 20262,035.002,058.002,028.002,051.002,051.000.98%236,100
Jan 8, 20262,031.002,068.002,028.002,031.002,031.00-277,500
Jan 7, 20262,024.002,042.002,008.002,031.002,031.00-0.05%289,500
Jan 6, 20262,014.002,065.002,014.002,032.002,032.001.70%342,700
Jan 5, 20262,026.002,039.001,966.001,998.001,998.00-1.96%601,500
Dec 30, 20252,076.002,078.002,038.002,038.002,038.00-1.78%441,100
Dec 29, 20252,070.002,091.002,044.002,075.002,075.00-559,700
Dec 26, 20252,099.002,106.002,060.002,075.002,031.00-1.19%897,700
Dec 25, 20252,081.002,115.002,070.002,100.002,055.471.94%413,900
Dec 24, 20252,109.002,131.002,060.002,060.002,016.32-2.69%690,400
Dec 23, 20252,113.002,136.002,096.002,117.002,072.110.24%557,300
Dec 22, 20252,225.002,243.002,025.002,112.002,067.22-6.18%1,900,900
Dec 19, 20252,207.002,251.002,203.002,251.002,203.272.23%237,300
Dec 18, 20252,178.002,205.002,161.002,202.002,155.31-0.09%216,900
Dec 17, 20252,228.002,228.002,162.002,204.002,157.26-0.59%390,300
Dec 16, 20252,235.002,257.002,208.002,217.002,169.99-1.60%268,200
Dec 15, 20252,201.002,259.002,198.002,253.002,205.231.44%378,500
Dec 12, 20252,175.002,221.002,160.002,221.002,173.904.17%433,800
Dec 11, 20252,167.002,170.002,089.002,132.002,086.79-1.20%522,100
Dec 10, 20252,209.002,217.002,152.002,158.002,112.24-2.31%263,500
Dec 9, 20252,235.002,252.002,198.002,209.002,162.16-1.30%360,400
Dec 8, 20252,204.002,260.002,201.002,238.002,190.540.81%283,500
Dec 5, 20252,200.002,235.002,185.002,220.002,172.930.54%299,000
Dec 4, 20252,150.002,223.002,148.002,208.002,161.182.84%246,900
Dec 3, 20252,131.002,168.002,114.002,147.002,101.470.70%233,200
Dec 2, 20252,211.002,229.002,118.002,132.002,086.79-3.70%656,200
Dec 1, 20252,274.002,274.002,185.002,214.002,167.05-1.95%648,000
Nov 28, 20252,240.002,268.002,233.002,258.002,210.120.09%194,500
Nov 27, 20252,213.002,260.002,198.002,256.002,208.162.36%276,200
Nov 26, 20252,152.002,215.002,152.002,204.002,157.263.04%271,200
Nov 25, 20252,165.002,174.002,120.002,139.002,093.640.14%291,500
Nov 21, 20252,119.002,171.002,106.002,136.002,090.71-0.65%437,400
Nov 20, 20252,119.002,170.002,101.002,150.002,104.413.37%392,800
Nov 19, 20252,121.002,124.002,052.002,080.002,035.89-0.38%364,400
Nov 18, 20252,132.002,144.002,083.002,088.002,043.72-3.69%441,600
Nov 17, 20252,218.002,225.002,140.002,168.002,122.03-2.25%565,000
Nov 14, 20252,165.002,243.002,153.002,218.002,170.971.28%495,100
Nov 13, 20252,181.002,201.002,161.002,190.002,143.560.50%380,000
Nov 12, 20252,101.002,179.002,096.002,179.002,132.793.61%392,200
Nov 11, 20252,119.002,136.002,075.002,103.002,058.41-0.24%354,100
Nov 10, 20252,042.002,120.002,035.002,108.002,063.304.82%623,400