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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,274	2,274	2,114	2,220	-38	-1.68%	2,382,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,890	1,900	1,844	1,892	-10	-0.53%	1,269,100
Aug 29, 2025	1,950	1,978	1,891	1,902	-38	-1.96%	1,115,500
Aug 22, 2025	1,905	1,958	1,891	1,940	+37	+1.94%	1,317,300
Aug 15, 2025	1,923	1,934	1,872	1,903	-5	-0.26%	973,200
Aug 8, 2025	1,759	1,912	1,752	1,908	+83	+4.55%	1,664,500
Aug 1, 2025	1,841	1,854	1,759	1,825	-11	-0.60%	1,632,800
Jul 25, 2025	1,790	1,879	1,767	1,836	+48	+2.68%	854,900
Jul 18, 2025	1,770	1,835	1,770	1,788	+27	+1.53%	898,200