kabutan

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

7172
TSE Prime
Japan Investment Adviser Co.,Ltd.
2,171
JPY
-6
(-0.28%)
Jan 29, 3:30 pm JST
14.19
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,147
Jan 29, 8:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,274 JPY
52 Week Low Feb 4, 2025
1,212 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
Jan 29, 2026 2,164 2,183 2,135 2,171 -6 -0.28% 269,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,180 2,211 2,145 2,177 -27 -1.23% 273,300
Jan 27, 2026 2,185 2,205 2,158 2,204 +24 +1.10% 192,200
Jan 26, 2026 2,186 2,219 2,155 2,180 -55 -2.46% 264,100
Jan 23, 2026 2,197 2,258 2,190 2,235 +37 +1.68% 245,800
Jan 22, 2026 2,190 2,207 2,176 2,198 +28 +1.29% 185,200
Jan 21, 2026 2,167 2,194 2,141 2,170 -52 -2.34% 419,800
Jan 20, 2026 2,250 2,260 2,211 2,222 -8 -0.36% 286,000
Jan 19, 2026 2,222 2,259 2,200 2,230 +8 +0.36% 304,200
Jan 16, 2026 2,197 2,223 2,172 2,222 +24 +1.09% 322,400
Jan 15, 2026 2,132 2,202 2,132 2,198 +64 +3.00% 387,300
Jan 14, 2026 2,103 2,184 2,098 2,134 +30 +1.43% 552,400
Jan 13, 2026 2,073 2,112 2,054 2,104 +53 +2.58% 469,400
Jan 9, 2026 2,035 2,058 2,028 2,051 +20 +0.98% 236,100
Jan 8, 2026 2,031 2,068 2,028 2,031 0 0.00% 277,500
Jan 7, 2026 2,024 2,042 2,008 2,031 -1 -0.05% 289,500
Jan 6, 2026 2,014 2,065 2,014 2,032 +34 +1.70% 342,700
Jan 5, 2026 2,026 2,039 1,966 1,998 -40 -1.96% 601,500
Dec 30, 2025 2,076 2,078 2,038 2,038 -37 -1.78% 441,100
Dec 29, 2025 2,070 2,091 2,044 2,075 0 0.00% 559,700
Dec 26, 2025 2,099 2,106 2,060 2,075 -25 -1.19% 897,700