Skip to main content
logo
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
2,079.00
0.00 (0.00%)
Aug 24, 2026, 3:30 PM JST

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,037.002,048.002,002.002,002.002,002.00-1.52%244,900
Jun 30, 20262,055.002,071.002,033.002,033.002,033.00-0.25%317,700
Jun 29, 20262,038.002,046.002,001.002,038.002,038.001.29%570,300
Jun 26, 20262,092.002,092.002,057.002,066.002,012.000.24%797,800
Jun 25, 20262,089.002,090.002,061.002,061.002,007.13-233,200
Jun 24, 20262,064.002,075.002,057.002,061.002,007.13-0.19%210,400
Jun 23, 20262,086.002,090.002,058.002,065.002,011.03-1.05%189,500
Jun 22, 20262,080.002,102.002,070.002,087.002,032.450.48%189,600
Jun 19, 20262,092.002,103.002,071.002,077.002,022.71-0.62%357,500
Jun 18, 20262,095.002,115.002,085.002,090.002,035.370.29%255,600
Jun 17, 20262,063.002,095.002,053.002,084.002,029.531.91%250,700
Jun 16, 20262,045.002,058.002,030.002,045.001,991.55-0.24%182,100
Jun 15, 20262,058.002,067.002,046.002,050.001,996.421.28%237,400
Jun 12, 20262,019.002,038.002,012.002,024.001,971.100.75%225,500