Skip to main content
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
2,170.00
-3.00 (-0.14%)
Nov 13, 2026, 3:30 PM JST

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,167.002,173.002,150.002,170.002,170.00-0.14%95,400
Nov 12, 20262,156.002,173.002,149.002,173.002,173.001.16%126,200
Nov 11, 20262,128.002,154.002,127.002,148.002,148.000.70%129,300
Nov 10, 20262,105.002,144.002,102.002,133.002,133.002.25%165,700
Nov 9, 20262,096.002,112.002,077.002,086.002,086.001.31%149,200
Nov 6, 20262,035.002,079.002,035.002,059.002,059.00-3.56%386,800
Nov 5, 20262,110.002,159.002,109.002,135.002,135.003.34%251,000
Nov 4, 20262,115.002,127.002,047.002,066.002,066.00-1.85%337,200
Nov 2, 20262,121.002,164.002,099.002,105.002,105.003.34%537,000
Oct 30, 20262,063.002,080.002,028.002,037.002,037.00-1.40%248,900
Oct 29, 20262,068.002,075.002,052.002,066.002,066.00-0.10%246,500
Oct 28, 20262,110.002,110.002,068.002,068.002,068.00-1.29%189,500
Oct 27, 20262,109.002,117.002,090.002,095.002,095.00-0.29%136,700
Oct 26, 20262,111.002,130.002,101.002,101.002,101.00-1.50%184,700
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%124,300
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