Skip to main content
logo
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
2,087.00
+10.00 (0.48%)
Jun 22, 2026, 3:30 PM JST

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,080.002,102.002,070.002,087.002,087.000.48%189,600
Jun 19, 20262,092.002,103.002,071.002,077.002,077.00-0.62%357,500
Jun 18, 20262,095.002,115.002,085.002,090.002,090.000.29%255,600
Jun 17, 20262,063.002,095.002,053.002,084.002,084.001.91%250,700
Jun 16, 20262,045.002,058.002,030.002,045.002,045.00-0.24%182,100
Jun 15, 20262,058.002,067.002,046.002,050.002,050.001.28%237,400
Jun 12, 20262,019.002,038.002,012.002,024.002,024.000.75%225,500
Jun 11, 20262,023.002,026.001,986.002,009.002,009.00-0.05%288,000
Jun 10, 20262,020.002,030.002,003.002,010.002,010.000.25%180,300
Jun 9, 20262,023.002,046.002,000.002,005.002,005.00-0.30%214,400
Jun 8, 20261,995.002,031.001,984.002,011.002,011.00-1.28%395,300
Jun 5, 20262,009.002,044.002,009.002,037.002,037.002.36%284,700
Jun 4, 20261,990.002,023.001,974.001,990.001,990.00-0.85%317,300
Jun 3, 20262,009.002,064.001,992.002,007.002,007.00-0.10%502,300
Jun 2, 20262,000.002,020.001,979.002,009.002,009.000.15%432,500
Jun 1, 20262,076.002,077.002,006.002,006.002,006.00-3.33%444,000
May 29, 20262,059.002,102.002,057.002,075.002,075.000.29%261,400
May 28, 20262,071.002,081.002,042.002,069.002,069.00-0.39%279,300
May 27, 20262,109.002,109.002,064.002,077.002,077.00-1.61%269,800
May 26, 20262,083.002,137.002,068.002,111.002,111.001.98%342,600
May 25, 20262,128.002,132.002,042.002,070.002,070.000.78%515,500
May 22, 20262,054.002,061.002,037.002,054.002,054.00-297,800
May 21, 20262,033.002,066.002,033.002,054.002,054.002.04%231,600
May 20, 20262,030.002,030.001,995.002,013.002,013.00-1.18%413,200
May 19, 20262,059.002,076.002,030.002,037.002,037.000.10%262,600
May 18, 20262,116.002,121.002,035.002,035.002,035.00-3.83%473,300
May 15, 20262,100.002,139.002,094.002,116.002,116.000.57%324,900
May 14, 20262,106.002,123.002,093.002,104.002,104.00-0.61%260,400
May 13, 20262,113.002,128.002,106.002,117.002,117.000.28%279,300
May 12, 20262,142.002,152.002,097.002,111.002,111.00-1.36%255,900
May 11, 20262,119.002,160.002,116.002,140.002,140.001.81%378,900
May 8, 20262,087.002,118.002,072.002,102.002,102.000.82%356,500
May 7, 20262,127.002,135.002,085.002,085.002,085.00-1.28%618,500
May 1, 20262,188.002,191.002,105.002,112.002,112.00-3.65%618,000
Apr 30, 20261,995.002,228.001,963.002,192.002,192.009.16%1,418,700
Apr 28, 20261,977.002,008.001,974.002,008.002,008.001.62%308,300
Apr 27, 20261,950.001,979.001,940.001,976.001,976.000.87%283,100
Apr 24, 20261,980.001,986.001,949.001,959.001,959.00-1.11%164,200
Apr 23, 20261,967.001,981.001,948.001,981.001,981.000.71%319,300
Apr 22, 20261,998.002,007.001,962.001,967.001,967.00-2.04%350,600
Apr 21, 20262,018.002,023.001,998.002,008.002,008.00-0.40%237,400
Apr 20, 20262,041.002,047.002,009.002,016.002,016.00-1.08%194,300
Apr 17, 20262,033.002,044.002,027.002,038.002,038.000.54%164,000
Apr 16, 20262,046.002,046.002,013.002,027.002,027.000.70%188,200
Apr 15, 20262,049.002,058.002,013.002,013.002,013.00-1.47%215,500
Apr 14, 20262,032.002,048.002,030.002,043.002,043.001.44%207,200
Apr 13, 20262,030.002,044.002,011.002,014.002,014.00-0.84%215,000
Apr 10, 20262,050.002,065.002,025.002,031.002,031.00-0.25%231,200
Apr 9, 20262,068.002,079.002,036.002,036.002,036.00-1.55%247,500
Apr 8, 20262,072.002,075.002,059.002,068.002,068.001.77%343,700