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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,186	2,219	2,135	2,171	-64	-2.86%	1,268,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,222	2,260	2,141	2,235	+13	+0.59%	1,441,000
Jan 16, 2026	2,073	2,223	2,054	2,222	+171	+8.34%	1,731,500
Jan 9, 2026	2,026	2,068	1,966	2,051	+13	+0.64%	1,747,300
Dec 30, 2025	2,070	2,091	2,038	2,038	-37	-1.78%	1,000,800
Dec 26, 2025	2,225	2,243	2,025	2,075	-176	-7.82%	4,460,200
Dec 19, 2025	2,201	2,259	2,161	2,251	+30	+1.35%	1,491,200
Dec 12, 2025	2,204	2,260	2,089	2,221	+1	+0.05%	1,863,300
Dec 5, 2025	2,274	2,274	2,114	2,220	-38	-1.68%	2,083,300
Nov 28, 2025	2,165	2,268	2,120	2,258	+122	+5.71%	1,033,400
Nov 21, 2025	2,218	2,225	2,052	2,136	-82	-3.70%	2,201,200
Nov 14, 2025	2,042	2,243	2,035	2,218	+207	+10.29%	2,244,800
Nov 7, 2025	1,939	2,049	1,904	2,011	+238	+13.42%	3,346,500
Oct 31, 2025	1,885	1,903	1,769	1,773	-101	-5.39%	1,898,000
Oct 24, 2025	1,870	1,906	1,862	1,874	+36	+1.96%	1,077,500
Oct 17, 2025	1,868	1,921	1,817	1,838	-57	-3.01%	1,171,200
Oct 10, 2025	1,936	2,005	1,895	1,895	+13	+0.69%	1,663,200
Oct 3, 2025	2,016	2,030	1,833	1,882	-129	-6.41%	2,099,500
Sep 26, 2025	1,990	2,016	1,957	2,011	+23	+1.16%	1,136,500
Sep 19, 2025	2,010	2,037	1,957	1,988	-28	-1.39%	1,396,600
Sep 12, 2025	1,908	2,050	1,902	2,016	+124	+6.55%	1,794,300