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

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 5, 2025	2,200	2,235	2,185	2,220	+12	+0.54%	299,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 13, 2025	2,181	2,201	2,161	2,190	+11	+0.50%	380,000
Nov 12, 2025	2,101	2,179	2,096	2,179	+76	+3.61%	392,200
Nov 11, 2025	2,119	2,136	2,075	2,103	-5	-0.24%	354,100
Nov 10, 2025	2,042	2,120	2,035	2,108	+97	+4.82%	623,400
Nov 7, 2025	2,001	2,034	1,989	2,011	-7	-0.35%	277,000
Nov 6, 2025	2,045	2,049	2,012	2,018	-10	-0.49%	460,600