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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,015	1,963	1,963	2,018	1,952	1.46M
February 19, 2026	2,026	2,049	2,049	2,050	2,001	559,900
February 18, 2026	2,007	2,026	2,026	2,032	1,996	536,400
February 17, 2026	2,045	2,000	2,000	2,048	1,976	1.17M
February 16, 2026	2,053	2,046	2,046	2,063	2,021	847,500
February 13, 2026	2,086	2,047	2,047	2,098	1,983	2.08M
February 12, 2026	2,033	2,073	2,073	2,113	2,029	3.74M
February 10, 2026	2,411	2,483	2,483	2,496	2,404	596,700
February 09, 2026	2,440	2,406	2,406	2,440	2,366	348,700
February 06, 2026	2,319	2,370	2,370	2,370	2,287	310,100
February 05, 2026	2,374	2,338	2,338	2,389	2,325	266,100
February 04, 2026	2,310	2,341	2,341	2,349	2,304	274,000
February 03, 2026	2,256	2,307	2,307	2,308	2,245	395,100
February 02, 2026	2,211	2,220	2,220	2,273	2,203	319,800
January 30, 2026	2,158	2,221	2,221	2,225	2,148	204,200
January 29, 2026	2,164	2,171	2,171	2,183	2,135	269,400
January 28, 2026	2,180	2,177	2,177	2,211	2,145	273,300
January 27, 2026	2,185	2,204	2,204	2,205	2,158	192,200
January 26, 2026	2,186	2,180	2,180	2,219	2,155	264,100
January 23, 2026	2,197	2,235	2,235	2,258	2,190	245,800
January 22, 2026	2,190	2,198	2,198	2,207	2,176	185,200
January 21, 2026	2,167	2,170	2,170	2,194	2,141	419,800
January 20, 2026	2,250	2,222	2,222	2,260	2,211	286,000
January 19, 2026	2,222	2,230	2,230	2,259	2,200	304,200
January 16, 2026	2,197	2,222	2,222	2,223	2,172	322,400
January 15, 2026	2,132	2,198	2,198	2,202	2,132	387,300
January 14, 2026	2,103	2,134	2,134	2,184	2,098	552,400
January 13, 2026	2,073	2,104	2,104	2,112	2,054	469,400
January 09, 2026	2,035	2,051	2,051	2,058	2,028	236,100
January 08, 2026	2,031	2,031	2,031	2,068	2,028	277,500
January 07, 2026	2,024	2,031	2,031	2,042	2,008	289,500
January 06, 2026	2,014	2,032	2,032	2,065	2,014	342,700
January 05, 2026	2,026	1,998	1,998	2,039	1,966	601,500
December 30, 2025	2,076	2,038	2,038	2,078	2,038	441,100
December 29, 2025	2,070	2,075	2,075	2,091	2,044	559,700
December 26, 2025	2,099	2,075	2,075	2,106	2,060	897,700
December 25, 2025	2,081	2,100	2,100	2,115	2,070	413,900
December 24, 2025	2,109	2,060	2,060	2,131	2,060	690,400
December 23, 2025	2,113	2,117	2,117	2,136	2,096	557,300
December 22, 2025	2,225	2,112	2,112	2,243	2,025	1.9M
December 19, 2025	2,207	2,251	2,251	2,251	2,203	237,300
December 18, 2025	2,178	2,202	2,202	2,205	2,161	216,900
December 17, 2025	2,228	2,204	2,204	2,228	2,162	390,300
December 16, 2025	2,235	2,221	2,221	2,257	2,208	237,500
December 15, 2025	2,201	2,253	2,253	2,259	2,198	378,500
December 12, 2025	2,175	2,216	2,216	2,216	2,160	351,900
December 11, 2025	2,167	2,132	2,132	2,170	2,089	522,100
December 10, 2025	2,209	2,158	2,158	2,217	2,152	263,500
December 09, 2025	2,235	2,209	2,209	2,252	2,198	360,400
December 08, 2025	2,204	2,238	2,238	2,260	2,201	283,500
December 05, 2025	2,200	2,220	2,220	2,235	2,185	299,000
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

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