Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan · Delayed Price · Currency is JPY 2,146.00
+26.00 (1.23%)
Jul 31, 2026, 3:30 PM JST
Japan Investment Adviser Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,124.00 | 2,164.00 | 2,110.00 | 2,146.00 | 2,146.00 | 1.23% | 404,300 |
| Jul 30, 2026 | 2,112.00 | 2,121.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.14% | 806,800 |
| Jul 29, 2026 | 2,110.00 | 2,134.00 | 2,094.00 | 2,123.00 | 2,123.00 | 1.24% | 435,900 |
| Jul 28, 2026 | 2,130.00 | 2,131.00 | 2,066.00 | 2,097.00 | 2,097.00 | -1.27% | 328,500 |
| Jul 27, 2026 | 2,158.00 | 2,164.00 | 2,112.00 | 2,124.00 | 2,124.00 | -0.56% | 374,900 |
| Jul 24, 2026 | 2,138.00 | 2,159.00 | 2,114.00 | 2,136.00 | 2,136.00 | -0.84% | 445,300 |
| Jul 23, 2026 | 2,115.00 | 2,154.00 | 2,115.00 | 2,154.00 | 2,154.00 | 1.70% | 296,500 |
| Jul 22, 2026 | 2,113.00 | 2,137.00 | 2,103.00 | 2,118.00 | 2,118.00 | 0.19% | 264,600 |
| Jul 21, 2026 | 2,050.00 | 2,118.00 | 2,050.00 | 2,114.00 | 2,114.00 | 3.07% | 349,800 |
| Jul 17, 2026 | 2,095.00 | 2,106.00 | 2,025.00 | 2,051.00 | 2,051.00 | -3.48% | 496,500 |
| Jul 16, 2026 | 2,148.00 | 2,155.00 | 2,118.00 | 2,125.00 | 2,125.00 | -0.23% | 250,800 |
| Jul 15, 2026 | 2,111.00 | 2,134.00 | 2,098.00 | 2,130.00 | 2,130.00 | 1.57% | 280,400 |
| Jul 14, 2026 | 2,095.00 | 2,105.00 | 2,080.00 | 2,097.00 | 2,097.00 | 1.01% | 230,000 |
| Jul 13, 2026 | 2,079.00 | 2,091.00 | 2,059.00 | 2,076.00 | 2,076.00 | 0.44% | 306,800 |
| Jul 10, 2026 | 2,080.00 | 2,104.00 | 2,067.00 | 2,067.00 | 2,067.00 | -0.39% | 183,800 |
| Jul 9, 2026 | 2,083.00 | 2,085.00 | 2,063.00 | 2,075.00 | 2,075.00 | -0.57% | 253,000 |
| Jul 8, 2026 | 2,070.00 | 2,105.00 | 2,070.00 | 2,087.00 | 2,087.00 | 0.43% | 290,800 |
| Jul 7, 2026 | 2,085.00 | 2,102.00 | 2,077.00 | 2,078.00 | 2,078.00 | -0.43% | 204,200 |
| Jul 6, 2026 | 2,078.00 | 2,097.00 | 2,071.00 | 2,087.00 | 2,087.00 | 0.72% | 185,400 |
| Jul 3, 2026 | 2,045.00 | 2,077.00 | 2,045.00 | 2,072.00 | 2,072.00 | 1.42% | 222,600 |
| Jul 2, 2026 | 2,018.00 | 2,063.00 | 2,009.00 | 2,043.00 | 2,043.00 | 2.05% | 277,500 |
| Jul 1, 2026 | 2,037.00 | 2,048.00 | 2,002.00 | 2,002.00 | 2,002.00 | -1.52% | 244,900 |
| Jun 30, 2026 | 2,055.00 | 2,071.00 | 2,033.00 | 2,033.00 | 2,033.00 | -0.25% | 317,700 |
| Jun 29, 2026 | 2,038.00 | 2,046.00 | 2,001.00 | 2,038.00 | 2,038.00 | 1.29% | 570,300 |
| Jun 26, 2026 | 2,092.00 | 2,092.00 | 2,057.00 | 2,066.00 | 2,012.00 | 0.24% | 797,800 |
| Jun 25, 2026 | 2,089.00 | 2,090.00 | 2,061.00 | 2,061.00 | 2,007.13 | - | 233,200 |
| Jun 24, 2026 | 2,064.00 | 2,075.00 | 2,057.00 | 2,061.00 | 2,007.13 | -0.19% | 210,400 |
| Jun 23, 2026 | 2,086.00 | 2,090.00 | 2,058.00 | 2,065.00 | 2,011.03 | -1.05% | 189,500 |
| Jun 22, 2026 | 2,080.00 | 2,102.00 | 2,070.00 | 2,087.00 | 2,032.45 | 0.48% | 189,600 |
| Jun 19, 2026 | 2,092.00 | 2,103.00 | 2,071.00 | 2,077.00 | 2,022.71 | -0.62% | 357,500 |
| Jun 18, 2026 | 2,095.00 | 2,115.00 | 2,085.00 | 2,090.00 | 2,035.37 | 0.29% | 255,600 |
| Jun 17, 2026 | 2,063.00 | 2,095.00 | 2,053.00 | 2,084.00 | 2,029.53 | 1.91% | 250,700 |
| Jun 16, 2026 | 2,045.00 | 2,058.00 | 2,030.00 | 2,045.00 | 1,991.55 | -0.24% | 182,100 |
| Jun 15, 2026 | 2,058.00 | 2,067.00 | 2,046.00 | 2,050.00 | 1,996.42 | 1.28% | 237,400 |
| Jun 12, 2026 | 2,019.00 | 2,038.00 | 2,012.00 | 2,024.00 | 1,971.10 | 0.75% | 225,500 |
| Jun 11, 2026 | 2,023.00 | 2,026.00 | 1,986.00 | 2,009.00 | 1,956.49 | -0.05% | 288,000 |
| Jun 10, 2026 | 2,020.00 | 2,030.00 | 2,003.00 | 2,010.00 | 1,957.46 | 0.25% | 180,300 |
| Jun 9, 2026 | 2,023.00 | 2,046.00 | 2,000.00 | 2,005.00 | 1,952.59 | -0.30% | 214,400 |
| Jun 8, 2026 | 1,995.00 | 2,031.00 | 1,984.00 | 2,011.00 | 1,958.44 | -1.28% | 395,300 |
| Jun 5, 2026 | 2,009.00 | 2,044.00 | 2,009.00 | 2,037.00 | 1,983.76 | 2.36% | 284,700 |
| Jun 4, 2026 | 1,990.00 | 2,023.00 | 1,974.00 | 1,990.00 | 1,937.99 | -0.85% | 317,300 |
| Jun 3, 2026 | 2,009.00 | 2,064.00 | 1,992.00 | 2,007.00 | 1,954.54 | -0.10% | 502,300 |
| Jun 2, 2026 | 2,000.00 | 2,020.00 | 1,979.00 | 2,009.00 | 1,956.49 | 0.15% | 432,500 |
| Jun 1, 2026 | 2,076.00 | 2,077.00 | 2,006.00 | 2,006.00 | 1,953.57 | -3.33% | 444,000 |
| May 29, 2026 | 2,059.00 | 2,102.00 | 2,057.00 | 2,075.00 | 2,020.76 | 0.29% | 261,400 |
| May 28, 2026 | 2,071.00 | 2,081.00 | 2,042.00 | 2,069.00 | 2,014.92 | -0.39% | 279,300 |
| May 27, 2026 | 2,109.00 | 2,109.00 | 2,064.00 | 2,077.00 | 2,022.71 | -1.61% | 269,800 |
| May 26, 2026 | 2,083.00 | 2,137.00 | 2,068.00 | 2,111.00 | 2,055.82 | 1.98% | 342,600 |
| May 25, 2026 | 2,128.00 | 2,132.00 | 2,042.00 | 2,070.00 | 2,015.90 | 0.78% | 515,500 |
| May 22, 2026 | 2,054.00 | 2,061.00 | 2,037.00 | 2,054.00 | 2,000.31 | - | 297,800 |