Japan Investment Adviser Co., Ltd. - 7172.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,150	2,208	2,208	2,223	2,148	246,900
December 03, 2025	2,131	2,147	2,147	2,168	2,114	233,200
December 02, 2025	2,211	2,132	2,132	2,229	2,118	656,200
December 01, 2025	2,274	2,214	2,214	2,274	2,185	648,000
November 28, 2025	2,240	2,258	2,258	2,268	2,233	194,500
November 27, 2025	2,213	2,256	2,256	2,260	2,198	276,200
November 26, 2025	2,152	2,204	2,204	2,215	2,152	271,200
November 25, 2025	2,165	2,139	2,139	2,174	2,120	291,500
November 21, 2025	2,119	2,136	2,136	2,171	2,106	437,400
November 20, 2025	2,119	2,150	2,150	2,170	2,101	392,800
November 19, 2025	2,121	2,080	2,080	2,124	2,052	364,400
November 18, 2025	2,132	2,088	2,088	2,144	2,083	441,600
November 17, 2025	2,218	2,168	2,168	2,225	2,140	565,000
November 14, 2025	2,165	2,218	2,218	2,243	2,153	495,100
November 13, 2025	2,181	2,190	2,190	2,201	2,161	380,000
November 12, 2025	2,101	2,179	2,179	2,179	2,096	392,200
November 11, 2025	2,119	2,103	2,103	2,136	2,075	354,100
November 10, 2025	2,042	2,108	2,108	2,120	2,035	623,400
November 07, 2025	2,001	2,011	2,011	2,034	1,989	277,000
November 06, 2025	2,045	2,018	2,018	2,049	2,012	460,600
November 05, 2025	2,045	2,018	2,018	2,049	2,012	1.19M
November 04, 2025	1,939	1,960	1,960	2,018	1,939	1.42M
October 31, 2025	1,806	1,773	1,773	1,806	1,769	500,600
October 30, 2025	1,783	1,797	1,797	1,810	1,780	258,100
October 29, 2025	1,848	1,783	1,783	1,848	1,782	513,700
October 28, 2025	1,875	1,839	1,839	1,875	1,837	370,900
October 27, 2025	1,885	1,873	1,873	1,903	1,866	254,700
October 24, 2025	1,888	1,874	1,874	1,888	1,862	203,800
October 23, 2025	1,883	1,874	1,874	1,900	1,874	197,000
October 22, 2025	1,891	1,898	1,898	1,899	1,880	192,900
October 21, 2025	1,900	1,885	1,885	1,906	1,874	233,900
October 20, 2025	1,870	1,896	1,896	1,896	1,862	249,900
October 17, 2025	1,871	1,838	1,838	1,873	1,835	217,600
October 16, 2025	1,898	1,890	1,890	1,921	1,881	188,500
October 15, 2025	1,866	1,895	1,895	1,905	1,861	253,000
October 14, 2025	1,868	1,846	1,846	1,884	1,817	512,100
October 10, 2025	1,983	1,895	1,895	1,985	1,895	462,200
October 09, 2025	1,977	2,000	2,000	2,005	1,971	224,200
October 08, 2025	1,960	1,977	1,977	1,994	1,954	298,600
October 07, 2025	1,951	1,951	1,951	1,980	1,942	335,700
October 06, 2025	1,936	1,948	1,948	1,953	1,905	342,500
October 03, 2025	1,855	1,882	1,882	1,923	1,852	336,000
October 02, 2025	1,870	1,843	1,843	1,880	1,833	543,300
October 01, 2025	1,998	1,873	1,873	1,998	1,853	793,500
September 30, 2025	2,020	2,000	2,000	2,023	1,986	239,700
September 29, 2025	2,016	2,024	2,024	2,030	1,987	187,000
September 26, 2025	1,987	2,011	2,011	2,016	1,984	231,900
September 25, 2025	1,979	1,985	1,985	1,988	1,972	279,200
September 24, 2025	2,000	1,966	1,966	2,000	1,957	326,400
September 22, 2025	1,990	2,002	2,002	2,012	1,966	299,000
September 19, 2025	1,989	1,988	1,988	2,009	1,957	413,200
September 18, 2025	2,003	1,979	1,979	2,014	1,977	469,200
September 17, 2025	2,003	1,979	1,979	2,014	1,977	469,200
September 16, 2025	2,036	1,998	1,998	2,036	1,994	298,000
September 12, 2025	2,010	2,016	2,016	2,050	1,991	307,800
September 11, 2025	2,010	2,016	2,016	2,050	1,991	390,700
September 10, 2025	2,012	2,009	2,009	2,020	1,986	291,500
September 09, 2025	1,941	2,030	2,030	2,040	1,937	632,100
September 08, 2025	1,908	1,930	1,930	1,931	1,902	172,200
September 05, 2025	1,855	1,892	1,892	1,900	1,854	208,900

Japan Investment Adviser Co., Ltd. (7172.T) JPX