Skip to main content
logo
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
2,133.00
+4.00 (0.19%)
Oct 23, 2026, 3:30 PM JST

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,137.002,138.002,101.002,133.002,133.000.19%168,800
Oct 22, 20262,145.002,156.002,126.002,129.002,129.00-0.51%127,500
Oct 21, 20262,145.002,150.002,134.002,140.002,140.000.52%109,400
Oct 20, 20262,165.002,172.002,118.002,129.002,129.00-1.66%156,500
Oct 19, 20262,181.002,191.002,163.002,165.002,165.00-1.55%128,700
Oct 16, 20262,167.002,215.002,167.002,199.002,199.002.37%202,700
Oct 15, 20262,165.002,166.002,127.002,148.002,148.00-1.47%190,600
Oct 14, 20262,198.002,199.002,174.002,180.002,180.00-0.64%107,200
Oct 13, 20262,170.002,195.002,158.002,194.002,194.002.09%195,200
Oct 9, 20262,128.002,152.002,120.002,149.002,149.001.42%145,400
Oct 8, 20262,126.002,128.002,102.002,119.002,119.00-0.66%146,400
Oct 7, 20262,129.002,139.002,125.002,133.002,133.00-0.19%88,900
Oct 6, 20262,125.002,144.002,122.002,137.002,137.000.85%114,900
Oct 5, 20262,116.002,121.002,108.002,119.002,119.000.52%94,700
Oct 2, 20262,129.002,140.002,108.002,108.002,108.00-1.26%169,700
Oct 1, 20262,141.002,148.002,117.002,135.002,135.00-0.47%153,700
Sep 30, 20262,136.002,152.002,122.002,145.002,145.000.52%134,500
Sep 29, 20262,141.002,150.002,126.002,134.002,134.00-1.20%130,700
Sep 28, 20262,177.002,179.002,146.002,160.002,160.00-0.05%145,800
Sep 25, 20262,144.002,162.002,140.002,161.002,161.001.27%183,400
Sep 24, 20262,145.002,149.002,125.002,134.002,134.00-0.19%167,700
Sep 18, 20262,132.002,147.002,125.002,138.002,138.000.14%207,700
Sep 17, 20262,100.002,135.002,100.002,135.002,135.001.96%134,800
Sep 16, 20262,077.002,102.002,077.002,094.002,094.001.50%103,200
Sep 15, 20262,089.002,094.002,063.002,063.002,063.00-1.06%139,800
Sep 14, 20262,069.002,096.002,068.002,085.002,085.000.58%137,700
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