Skip to main content
logo
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
1,996.00
+17.00 (0.86%)
At close: Mar 6, 2026

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,955.001,998.001,948.001,996.001,996.000.86%453,500
Mar 5, 20261,965.001,993.001,954.001,979.001,979.003.72%555,900
Mar 4, 20261,956.001,968.001,868.001,908.001,908.00-4.79%1,345,600
Mar 3, 20262,060.002,060.002,002.002,004.002,004.00-2.10%627,500
Mar 2, 20262,001.002,047.001,991.002,047.002,047.00-1.25%672,900
Feb 27, 20262,055.002,078.002,033.002,073.002,073.001.47%532,300
Feb 26, 20262,011.002,059.002,004.002,043.002,043.002.15%688,400
Feb 25, 20261,972.002,000.001,960.002,000.002,000.001.73%473,200
Feb 24, 20261,957.001,986.001,953.001,966.001,966.000.15%707,600
Feb 20, 20262,015.002,018.001,952.001,963.001,963.00-4.20%1,462,300
Feb 19, 20262,026.002,050.002,001.002,049.002,049.001.14%559,900
Feb 18, 20262,007.002,032.001,996.002,026.002,026.001.30%536,400
Feb 17, 20262,045.002,048.001,976.002,000.002,000.00-2.25%1,168,300
Feb 16, 20262,053.002,063.002,021.002,046.002,046.00-0.05%847,500
Feb 13, 20262,086.002,098.001,983.002,047.002,047.00-1.25%2,079,700
Feb 12, 20262,033.002,113.002,029.002,073.002,073.00-16.51%3,744,000
Feb 10, 20262,411.002,496.002,404.002,483.002,483.003.20%596,700
Feb 9, 20262,440.002,440.002,366.002,406.002,406.001.52%348,700
Feb 6, 20262,319.002,370.002,287.002,370.002,370.001.37%310,100
Feb 5, 20262,374.002,389.002,325.002,338.002,338.00-0.13%266,100
Feb 4, 20262,310.002,349.002,304.002,341.002,341.001.47%274,000
Feb 3, 20262,256.002,308.002,245.002,307.002,307.003.92%395,100
Feb 2, 20262,211.002,273.002,203.002,220.002,220.00-0.05%319,800
Jan 30, 20262,158.002,225.002,148.002,221.002,221.002.30%204,200
Jan 29, 20262,164.002,183.002,135.002,171.002,171.00-0.28%269,400
Jan 28, 20262,180.002,211.002,145.002,177.002,177.00-1.23%273,300
Jan 27, 20262,185.002,205.002,158.002,204.002,204.001.10%192,200
Jan 26, 20262,186.002,219.002,155.002,180.002,180.00-2.46%264,100
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