Skip to main content
Japan Investment Adviser Co., Ltd. (TYO:7172)
Japan flag Japan · Delayed Price · Currency is JPY
2,008.00
+32.00 (1.62%)
Apr 28, 2026, 3:30 PM JST

Japan Investment Adviser Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,037.002,060.002,022.002,032.002,032.000.40%241,600
Apr 6, 20262,004.002,030.002,002.002,024.002,024.001.50%231,000
Apr 3, 20261,988.002,018.001,985.001,994.001,994.001.06%273,400
Apr 2, 20261,990.002,021.001,963.001,973.001,973.000.10%557,100
Apr 1, 20261,916.001,971.001,910.001,971.001,971.005.06%427,200
Mar 31, 20261,891.001,909.001,876.001,876.001,876.00-0.79%591,600
Mar 30, 20261,879.001,899.001,863.001,891.001,891.00-2.32%449,200
Mar 27, 20261,936.001,947.001,920.001,936.001,936.000.57%382,000
Mar 26, 20261,941.001,947.001,900.001,925.001,925.00-0.67%279,400
Mar 25, 20261,923.001,943.001,923.001,938.001,938.002.11%268,600
Mar 24, 20261,897.001,903.001,870.001,898.001,898.002.21%270,900
Mar 23, 20261,870.001,876.001,843.001,857.001,857.00-2.67%508,700
Mar 19, 20261,930.001,938.001,906.001,908.001,908.00-2.60%306,000
Mar 18, 20261,926.001,959.001,919.001,959.001,959.002.83%272,800
Mar 17, 20261,919.001,926.001,895.001,905.001,905.000.74%233,100
Mar 16, 20261,905.001,911.001,874.001,891.001,891.00-1.10%493,000
Mar 13, 20261,908.001,931.001,897.001,912.001,912.00-0.88%343,200
Mar 12, 20261,971.001,980.001,913.001,929.001,929.00-2.58%448,900
Mar 11, 20261,980.002,005.001,980.001,980.001,980.001.02%321,600
Mar 10, 20261,951.001,974.001,935.001,960.001,960.001.50%445,400
Mar 9, 20261,900.001,932.001,875.001,931.001,931.00-3.26%889,000
Mar 6, 20261,955.001,998.001,948.001,996.001,996.000.86%453,500
Mar 5, 20261,965.001,993.001,954.001,979.001,979.003.72%555,900
Mar 4, 20261,956.001,968.001,868.001,908.001,908.00-4.79%1,345,600
Mar 3, 20262,060.002,060.002,002.002,004.002,004.00-2.10%627,500
Mar 2, 20262,001.002,047.001,991.002,047.002,047.00-1.25%672,900
Feb 27, 20262,055.002,078.002,033.002,073.002,073.001.47%532,300
Feb 26, 20262,011.002,059.002,004.002,043.002,043.002.15%688,400
Feb 25, 20261,972.002,000.001,960.002,000.002,000.001.73%473,200
Feb 24, 20261,957.001,986.001,953.001,966.001,966.000.15%707,600
Feb 20, 20262,015.002,018.001,952.001,963.001,963.00-4.20%1,462,300
Feb 19, 20262,026.002,050.002,001.002,049.002,049.001.14%559,900
Feb 18, 20262,007.002,032.001,996.002,026.002,026.001.30%536,400
Feb 17, 20262,045.002,048.001,976.002,000.002,000.00-2.25%1,168,300
Feb 16, 20262,053.002,063.002,021.002,046.002,046.00-0.05%847,500
Feb 13, 20262,086.002,098.001,983.002,047.002,047.00-1.25%2,079,700
Feb 12, 20262,033.002,113.002,029.002,073.002,073.00-16.51%3,744,000
Feb 10, 20262,411.002,496.002,404.002,483.002,483.003.20%596,700
Feb 9, 20262,440.002,440.002,366.002,406.002,406.001.52%348,700
Feb 6, 20262,319.002,370.002,287.002,370.002,370.001.37%310,100
Feb 5, 20262,374.002,389.002,325.002,338.002,338.00-0.13%266,100
Feb 4, 20262,310.002,349.002,304.002,341.002,341.001.47%274,000
Feb 3, 20262,256.002,308.002,245.002,307.002,307.003.92%395,100
Feb 2, 20262,211.002,273.002,203.002,220.002,220.00-0.05%319,800
Jan 30, 20262,158.002,225.002,148.002,221.002,221.002.30%204,200
Jan 29, 20262,164.002,183.002,135.002,171.002,171.00-0.28%269,400
Jan 28, 20262,180.002,211.002,145.002,177.002,177.00-1.23%273,300
Jan 27, 20262,185.002,205.002,158.002,204.002,204.001.10%192,200
Jan 26, 20262,186.002,219.002,155.002,180.002,180.00-2.46%264,100
Jan 23, 20262,197.002,258.002,190.002,235.002,235.001.68%245,800
Jan 22, 20262,190.002,207.002,176.002,198.002,198.001.29%185,200
Jan 21, 20262,167.002,194.002,141.002,170.002,170.00-2.34%419,800
Jan 20, 20262,250.002,260.002,211.002,222.002,222.00-0.36%286,000
Jan 19, 20262,222.002,259.002,200.002,230.002,230.000.36%304,200
Jan 16, 20262,197.002,223.002,172.002,222.002,222.001.09%322,400
Jan 15, 20262,132.002,202.002,132.002,198.002,198.003.00%387,300
Jan 14, 20262,103.002,184.002,098.002,134.002,134.001.43%552,400
Jan 13, 20262,073.002,112.002,054.002,104.002,104.002.58%469,400
Jan 9, 20262,035.002,058.002,028.002,051.002,051.000.98%236,100
Jan 8, 20262,031.002,068.002,028.002,031.002,031.00-277,500
Jan 7, 20262,024.002,042.002,008.002,031.002,031.00-0.05%289,500
Jan 6, 20262,014.002,065.002,014.002,032.002,032.001.70%342,700
Jan 5, 20262,026.002,039.001,966.001,998.001,998.00-1.96%601,500
Dec 30, 20252,076.002,078.002,038.002,038.002,038.00-1.78%441,100
Dec 29, 20252,070.002,091.002,044.002,075.002,075.00-559,700
Dec 26, 20252,099.002,106.002,060.002,075.002,031.00-1.19%897,700
Dec 25, 20252,081.002,115.002,070.002,100.002,055.471.94%413,900
Dec 24, 20252,109.002,131.002,060.002,060.002,016.32-2.69%690,400
Dec 23, 20252,113.002,136.002,096.002,117.002,072.110.24%557,300
Dec 22, 20252,225.002,243.002,025.002,112.002,067.22-6.18%1,900,900
Dec 19, 20252,207.002,251.002,203.002,251.002,203.272.23%237,300
Dec 18, 20252,178.002,205.002,161.002,202.002,155.31-0.09%216,900
Dec 17, 20252,228.002,228.002,162.002,204.002,157.26-0.59%390,300
Dec 16, 20252,235.002,257.002,208.002,217.002,169.99-1.60%268,200
Dec 15, 20252,201.002,259.002,198.002,253.002,205.231.44%378,500
Dec 12, 20252,175.002,221.002,160.002,221.002,173.904.17%433,800
Dec 11, 20252,167.002,170.002,089.002,132.002,086.79-1.20%522,100
Dec 10, 20252,209.002,217.002,152.002,158.002,112.24-2.31%263,500
Dec 9, 20252,235.002,252.002,198.002,209.002,162.16-1.30%360,400
Dec 8, 20252,204.002,260.002,201.002,238.002,190.540.81%283,500
Dec 5, 20252,200.002,235.002,185.002,220.002,172.930.54%299,000
Dec 4, 20252,150.002,223.002,148.002,208.002,161.182.84%246,900
Dec 3, 20252,131.002,168.002,114.002,147.002,101.470.70%233,200
Dec 2, 20252,211.002,229.002,118.002,132.002,086.79-3.70%656,200
Dec 1, 20252,274.002,274.002,185.002,214.002,167.05-1.95%648,000