Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan · Delayed Price · Currency is JPY 2,009.00
+3.00 (0.15%)
Jun 2, 2026, 3:30 PM JST
Japan Investment Adviser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,000.00 | 2,015.00 | 1,979.00 | 1,988.00 | - | -0.90% | 287,100 |
| Jun 1, 2026 | 2,076.00 | 2,077.00 | 2,006.00 | 2,006.00 | 2,006.00 | -3.33% | 444,000 |
| May 29, 2026 | 2,059.00 | 2,102.00 | 2,057.00 | 2,075.00 | 2,075.00 | 0.29% | 261,400 |
| May 28, 2026 | 2,071.00 | 2,081.00 | 2,042.00 | 2,069.00 | 2,069.00 | -0.39% | 279,300 |
| May 27, 2026 | 2,109.00 | 2,109.00 | 2,064.00 | 2,077.00 | 2,077.00 | -1.61% | 269,800 |
| May 26, 2026 | 2,083.00 | 2,137.00 | 2,068.00 | 2,111.00 | 2,111.00 | 1.98% | 342,600 |
| May 25, 2026 | 2,128.00 | 2,132.00 | 2,042.00 | 2,070.00 | 2,070.00 | 0.78% | 515,500 |
| May 22, 2026 | 2,054.00 | 2,061.00 | 2,037.00 | 2,054.00 | 2,054.00 | - | 297,800 |
| May 21, 2026 | 2,033.00 | 2,066.00 | 2,033.00 | 2,054.00 | 2,054.00 | 2.04% | 231,600 |
| May 20, 2026 | 2,030.00 | 2,030.00 | 1,995.00 | 2,013.00 | 2,013.00 | -1.18% | 413,200 |
| May 19, 2026 | 2,059.00 | 2,076.00 | 2,030.00 | 2,037.00 | 2,037.00 | 0.10% | 262,600 |
| May 18, 2026 | 2,116.00 | 2,121.00 | 2,035.00 | 2,035.00 | 2,035.00 | -3.83% | 473,300 |
| May 15, 2026 | 2,100.00 | 2,139.00 | 2,094.00 | 2,116.00 | 2,116.00 | 0.57% | 324,900 |
| May 14, 2026 | 2,106.00 | 2,123.00 | 2,093.00 | 2,104.00 | 2,104.00 | -0.61% | 260,400 |
| May 13, 2026 | 2,113.00 | 2,128.00 | 2,106.00 | 2,117.00 | 2,117.00 | 0.28% | 279,300 |
| May 12, 2026 | 2,142.00 | 2,152.00 | 2,097.00 | 2,111.00 | 2,111.00 | -1.36% | 255,900 |
| May 11, 2026 | 2,119.00 | 2,160.00 | 2,116.00 | 2,140.00 | 2,140.00 | 1.81% | 378,900 |
| May 8, 2026 | 2,087.00 | 2,118.00 | 2,072.00 | 2,102.00 | 2,102.00 | 0.82% | 356,500 |
| May 7, 2026 | 2,127.00 | 2,135.00 | 2,085.00 | 2,085.00 | 2,085.00 | -1.28% | 618,500 |
| May 1, 2026 | 2,188.00 | 2,191.00 | 2,105.00 | 2,112.00 | 2,112.00 | -3.65% | 618,000 |
| Apr 30, 2026 | 1,995.00 | 2,228.00 | 1,963.00 | 2,192.00 | 2,192.00 | 9.16% | 1,418,700 |
| Apr 28, 2026 | 1,977.00 | 2,008.00 | 1,974.00 | 2,008.00 | 2,008.00 | 1.62% | 308,300 |
| Apr 27, 2026 | 1,950.00 | 1,979.00 | 1,940.00 | 1,976.00 | 1,976.00 | 0.87% | 283,100 |
| Apr 24, 2026 | 1,980.00 | 1,986.00 | 1,949.00 | 1,959.00 | 1,959.00 | -1.11% | 164,200 |
| Apr 23, 2026 | 1,967.00 | 1,981.00 | 1,948.00 | 1,981.00 | 1,981.00 | 0.71% | 319,300 |
| Apr 22, 2026 | 1,998.00 | 2,007.00 | 1,962.00 | 1,967.00 | 1,967.00 | -2.04% | 350,600 |
| Apr 21, 2026 | 2,018.00 | 2,023.00 | 1,998.00 | 2,008.00 | 2,008.00 | -0.40% | 237,400 |
| Apr 20, 2026 | 2,041.00 | 2,047.00 | 2,009.00 | 2,016.00 | 2,016.00 | -1.08% | 194,300 |
| Apr 17, 2026 | 2,033.00 | 2,044.00 | 2,027.00 | 2,038.00 | 2,038.00 | 0.54% | 164,000 |
| Apr 16, 2026 | 2,046.00 | 2,046.00 | 2,013.00 | 2,027.00 | 2,027.00 | 0.70% | 188,200 |
| Apr 15, 2026 | 2,049.00 | 2,058.00 | 2,013.00 | 2,013.00 | 2,013.00 | -1.47% | 215,500 |
| Apr 14, 2026 | 2,032.00 | 2,048.00 | 2,030.00 | 2,043.00 | 2,043.00 | 1.44% | 207,200 |
| Apr 13, 2026 | 2,030.00 | 2,044.00 | 2,011.00 | 2,014.00 | 2,014.00 | -0.84% | 215,000 |
| Apr 10, 2026 | 2,050.00 | 2,065.00 | 2,025.00 | 2,031.00 | 2,031.00 | -0.25% | 231,200 |
| Apr 9, 2026 | 2,068.00 | 2,079.00 | 2,036.00 | 2,036.00 | 2,036.00 | -1.55% | 247,500 |
| Apr 8, 2026 | 2,072.00 | 2,075.00 | 2,059.00 | 2,068.00 | 2,068.00 | 1.77% | 343,700 |
| Apr 7, 2026 | 2,037.00 | 2,060.00 | 2,022.00 | 2,032.00 | 2,032.00 | 0.40% | 241,600 |
| Apr 6, 2026 | 2,004.00 | 2,030.00 | 2,002.00 | 2,024.00 | 2,024.00 | 1.50% | 231,000 |
| Apr 3, 2026 | 1,988.00 | 2,018.00 | 1,985.00 | 1,994.00 | 1,994.00 | 1.06% | 273,400 |
| Apr 2, 2026 | 1,990.00 | 2,021.00 | 1,963.00 | 1,973.00 | 1,973.00 | 0.10% | 557,100 |
| Apr 1, 2026 | 1,916.00 | 1,971.00 | 1,910.00 | 1,971.00 | 1,971.00 | 5.06% | 427,200 |
| Mar 31, 2026 | 1,891.00 | 1,909.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.79% | 591,600 |
| Mar 30, 2026 | 1,879.00 | 1,899.00 | 1,863.00 | 1,891.00 | 1,891.00 | -2.32% | 449,200 |
| Mar 27, 2026 | 1,936.00 | 1,947.00 | 1,920.00 | 1,936.00 | 1,936.00 | 0.57% | 382,000 |
| Mar 26, 2026 | 1,941.00 | 1,947.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.67% | 279,400 |
| Mar 25, 2026 | 1,923.00 | 1,943.00 | 1,923.00 | 1,938.00 | 1,938.00 | 2.11% | 268,600 |
| Mar 24, 2026 | 1,897.00 | 1,903.00 | 1,870.00 | 1,898.00 | 1,898.00 | 2.21% | 270,900 |
| Mar 23, 2026 | 1,870.00 | 1,876.00 | 1,843.00 | 1,857.00 | 1,857.00 | -2.67% | 508,700 |
| Mar 19, 2026 | 1,930.00 | 1,938.00 | 1,906.00 | 1,908.00 | 1,908.00 | -2.60% | 306,000 |
| Mar 18, 2026 | 1,926.00 | 1,959.00 | 1,919.00 | 1,959.00 | 1,959.00 | 2.83% | 272,800 |