Skip to main content
logo
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
2,073.00
-21.00 (-1.00%)
Sep 11, 2026, 3:30 PM JST

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,065.002,088.002,063.002,073.002,073.00-1.00%116,200
Sep 10, 20262,080.002,100.002,071.002,094.002,094.00-0.10%118,500
Sep 9, 20262,088.002,106.002,078.002,096.002,096.00-0.29%124,300
Sep 8, 20262,121.002,125.002,094.002,102.002,102.00-1.36%124,300
Sep 7, 20262,111.002,131.002,104.002,131.002,131.001.19%129,500
Sep 4, 20262,094.002,118.002,090.002,106.002,106.000.33%96,200
Sep 3, 20262,100.002,115.002,092.002,099.002,099.000.19%107,100
Sep 2, 20262,109.002,114.002,089.002,095.002,095.00-0.85%180,700
Sep 1, 20262,121.002,140.002,112.002,113.002,113.00-0.89%170,400
Aug 31, 20262,130.002,138.002,109.002,132.002,132.00-0.28%104,200
Aug 28, 20262,114.002,138.002,106.002,138.002,138.001.28%149,600
Aug 27, 20262,126.002,144.002,109.002,111.002,111.00-0.80%148,600
Aug 26, 20262,100.002,134.002,100.002,128.002,128.001.67%209,500
Aug 25, 20262,092.002,104.002,081.002,093.002,093.000.67%140,900
Aug 24, 20262,091.002,096.002,074.002,079.002,079.00-134,500
Aug 21, 20262,068.002,084.002,056.002,079.002,079.000.43%127,300
Aug 20, 20262,062.002,076.002,054.002,070.002,070.000.53%113,700
Aug 19, 20262,081.002,082.002,043.002,059.002,059.00-1.34%237,100
Aug 18, 20262,094.002,101.002,079.002,087.002,087.00-0.29%158,700
Aug 17, 20262,076.002,093.002,065.002,093.002,093.001.36%212,000
Aug 14, 20262,060.002,076.002,055.002,065.002,065.000.15%157,600
Aug 13, 20262,076.002,077.002,050.002,062.002,062.00-0.34%155,100
Aug 12, 20262,031.002,071.002,024.002,069.002,069.002.17%265,000
Aug 10, 20262,015.002,025.001,995.002,025.002,025.000.80%257,400
Aug 7, 20262,019.002,023.002,001.002,009.002,009.00-0.50%227,600
Aug 6, 20262,015.002,026.002,001.002,019.002,019.000.10%230,700
Aug 5, 20262,000.002,021.001,980.002,017.002,017.001.46%328,900
Aug 4, 20261,955.002,011.001,952.001,988.001,988.00-0.15%422,200
Aug 3, 20262,022.002,045.001,956.001,991.001,991.00-7.22%1,121,800
Jul 31, 20262,124.002,164.002,110.002,146.002,146.001.23%404,300
Jul 30, 20262,112.002,121.002,090.002,120.002,120.00-0.14%806,800
Jul 29, 20262,110.002,134.002,094.002,123.002,123.001.24%435,900
Jul 28, 20262,130.002,131.002,066.002,097.002,097.00-1.27%328,500
Jul 27, 20262,158.002,164.002,112.002,124.002,124.00-0.56%374,900
Jul 24, 20262,138.002,159.002,114.002,136.002,136.00-0.84%445,300
Jul 23, 20262,115.002,154.002,115.002,154.002,154.001.70%296,500
Jul 22, 20262,113.002,137.002,103.002,118.002,118.000.19%264,600
Jul 21, 20262,050.002,118.002,050.002,114.002,114.003.07%349,800
Jul 17, 20262,095.002,106.002,025.002,051.002,051.00-3.48%496,500
Jul 16, 20262,148.002,155.002,118.002,125.002,125.00-0.23%250,800
Jul 15, 20262,111.002,134.002,098.002,130.002,130.001.57%280,400
Jul 14, 20262,095.002,105.002,080.002,097.002,097.001.01%230,000
Jul 13, 20262,079.002,091.002,059.002,076.002,076.000.44%306,800
Jul 10, 20262,080.002,104.002,067.002,067.002,067.00-0.39%183,800
Jul 9, 20262,083.002,085.002,063.002,075.002,075.00-0.57%253,000
Jul 8, 20262,070.002,105.002,070.002,087.002,087.000.43%290,800
Jul 7, 20262,085.002,102.002,077.002,078.002,078.00-0.43%204,200
Jul 6, 20262,078.002,097.002,071.002,087.002,087.000.72%185,400
Jul 3, 20262,045.002,077.002,045.002,072.002,072.001.42%222,600
Jul 2, 20262,018.002,063.002,009.002,043.002,043.002.05%277,500