kabutan

Japan Investment Adviser Co.,Ltd.(7172) Historical

7172
TSE Prime
Japan Investment Adviser Co.,Ltd.
2,251
JPY
+30
(+1.35%)
Dec 15, 3:23 pm JST
14.51
USD
Dec 15, 1:23 am EST
Result
PTS
outside of trading hours
2,251.7
Dec 15, 3:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,274 JPY
52 Week Low Dec 19, 2024
995 JPY
Yearly High Dec 1, 2025
2,274 JPY
Yearly Low Jan 16, 2025
1,108 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,201 2,259 2,198 2,251 +30 +1.35% 354,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,175 2,221 2,160 2,221 +89 +4.17% 433,800
Dec 11, 2025 2,167 2,170 2,089 2,132 -26 -1.20% 522,100
Dec 10, 2025 2,209 2,217 2,152 2,158 -51 -2.31% 263,500
Dec 9, 2025 2,235 2,252 2,198 2,209 -29 -1.30% 360,400
Dec 8, 2025 2,204 2,260 2,201 2,238 +18 +0.81% 283,500
Dec 5, 2025 2,200 2,235 2,185 2,220 +12 +0.54% 299,000
Dec 4, 2025 2,150 2,223 2,148 2,208 +61 +2.84% 246,900
Dec 3, 2025 2,131 2,168 2,114 2,147 +15 +0.70% 233,200
Dec 2, 2025 2,211 2,229 2,118 2,132 -82 -3.70% 656,200
Dec 1, 2025 2,274 2,274 2,185 2,214 -44 -1.95% 648,000
Nov 28, 2025 2,240 2,268 2,233 2,258 +2 +0.09% 194,500
Nov 27, 2025 2,213 2,260 2,198 2,256 +52 +2.36% 276,200
Nov 26, 2025 2,152 2,215 2,152 2,204 +65 +3.04% 271,200
Nov 25, 2025 2,165 2,174 2,120 2,139 +3 +0.14% 291,500
Nov 21, 2025 2,119 2,171 2,106 2,136 -14 -0.65% 437,400
Nov 20, 2025 2,119 2,170 2,101 2,150 +70 +3.37% 392,800
Nov 19, 2025 2,121 2,124 2,052 2,080 -8 -0.38% 364,400
Nov 18, 2025 2,132 2,144 2,083 2,088 -80 -3.69% 441,600
Nov 17, 2025 2,218 2,225 2,140 2,168 -50 -2.25% 565,000
Nov 14, 2025 2,165 2,243 2,153 2,218 +28 +1.28% 495,100