Japan Investment Adviser Co.,Ltd. 7172
TSE · Japan · Finance
¥2,115.00-20.00 (-0.94%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,123.00 | -0.56% | ¥2,129.00 | ¥2,140.00 | ¥2,114.00 | 93.80K |
| 2026-10-01 | ¥2,135.00 | -0.47% | ¥2,141.00 | ¥2,148.00 | ¥2,117.00 | 153.70K |
| 2026-09-30 | ¥2,145.00 | +0.52% | ¥2,136.00 | ¥2,152.00 | ¥2,122.00 | 134.50K |
| 2026-09-29 | ¥2,134.00 | -1.20% | ¥2,141.00 | ¥2,150.00 | ¥2,126.00 | 130.70K |
| 2026-09-28 | ¥2,160.00 | -0.05% | ¥2,177.00 | ¥2,179.00 | ¥2,146.00 | 145.80K |
| 2026-09-25 | ¥2,161.00 | +1.27% | ¥2,144.00 | ¥2,162.00 | ¥2,140.00 | 183.40K |
| 2026-09-24 | ¥2,134.00 | -0.19% | ¥2,145.00 | ¥2,149.00 | ¥2,125.00 | 167.70K |
| 2026-09-18 | ¥2,138.00 | +0.14% | ¥2,132.00 | ¥2,147.00 | ¥2,125.00 | 207.70K |
| 2026-09-17 | ¥2,135.00 | +1.96% | ¥2,100.00 | ¥2,135.00 | ¥2,100.00 | 134.80K |
| 2026-09-16 | ¥2,094.00 | +1.50% | ¥2,077.00 | ¥2,102.00 | ¥2,077.00 | 103.20K |
| 2026-09-15 | ¥2,063.00 | -1.06% | ¥2,089.00 | ¥2,094.00 | ¥2,063.00 | 139.80K |
| 2026-09-14 | ¥2,085.00 | +0.58% | ¥2,069.00 | ¥2,096.00 | ¥2,068.00 | 137.70K |
| 2026-09-11 | ¥2,073.00 | -1.00% | ¥2,065.00 | ¥2,088.00 | ¥2,063.00 | 116.20K |
| 2026-09-10 | ¥2,094.00 | -0.10% | ¥2,080.00 | ¥2,100.00 | ¥2,071.00 | 118.50K |
| 2026-09-09 | ¥2,096.00 | -0.29% | ¥2,088.00 | ¥2,106.00 | ¥2,078.00 | 124.30K |
| 2026-09-08 | ¥2,102.00 | -1.36% | ¥2,121.00 | ¥2,125.00 | ¥2,094.00 | 124.30K |
| 2026-09-07 | ¥2,131.00 | +1.19% | ¥2,111.00 | ¥2,131.00 | ¥2,104.00 | 129.50K |
| 2026-09-04 | ¥2,106.00 | +0.33% | ¥2,094.00 | ¥2,118.00 | ¥2,090.00 | 96.20K |
| 2026-09-03 | ¥2,099.00 | +0.19% | ¥2,100.00 | ¥2,115.00 | ¥2,092.00 | 107.10K |
| 2026-09-02 | ¥2,095.00 | -0.85% | ¥2,109.00 | ¥2,114.00 | ¥2,089.00 | 180.70K |
| 2026-09-01 | ¥2,113.00 | -0.89% | ¥2,121.00 | ¥2,140.00 | ¥2,112.00 | 170.40K |
| 2026-08-31 | ¥2,132.00 | -0.28% | ¥2,130.00 | ¥2,138.00 | ¥2,109.00 | 104.20K |
| 2026-08-28 | ¥2,138.00 | +1.28% | ¥2,114.00 | ¥2,138.00 | ¥2,106.00 | 149.60K |
| 2026-08-27 | ¥2,111.00 | -0.80% | ¥2,126.00 | ¥2,144.00 | ¥2,109.00 | 148.60K |
| 2026-08-26 | ¥2,128.00 | +1.67% | ¥2,100.00 | ¥2,134.00 | ¥2,100.00 | 209.50K |
| 2026-08-25 | ¥2,093.00 | +0.67% | ¥2,092.00 | ¥2,104.00 | ¥2,081.00 | 140.90K |
| 2026-08-24 | ¥2,079.00 | 0.00% | ¥2,091.00 | ¥2,096.00 | ¥2,074.00 | 134.50K |
| 2026-08-21 | ¥2,079.00 | +0.43% | ¥2,068.00 | ¥2,084.00 | ¥2,056.00 | 127.30K |
| 2026-08-20 | ¥2,070.00 | +0.53% | ¥2,062.00 | ¥2,076.00 | ¥2,054.00 | 113.70K |
| 2026-08-19 | ¥2,059.00 | -1.34% | ¥2,081.00 | ¥2,082.00 | ¥2,043.00 | 237.10K |
| 2026-08-18 | ¥2,087.00 | -0.29% | ¥2,094.00 | ¥2,101.00 | ¥2,079.00 | 158.70K |
| 2026-08-17 | ¥2,093.00 | +1.36% | ¥2,076.00 | ¥2,093.00 | ¥2,065.00 | 212.00K |
| 2026-08-14 | ¥2,065.00 | +0.15% | ¥2,060.00 | ¥2,076.00 | ¥2,055.00 | 157.60K |
| 2026-08-13 | ¥2,062.00 | -0.34% | ¥2,076.00 | ¥2,077.00 | ¥2,050.00 | 155.10K |
| 2026-08-12 | ¥2,069.00 | +2.17% | ¥2,031.00 | ¥2,071.00 | ¥2,024.00 | 265.00K |
| 2026-08-10 | ¥2,025.00 | +0.80% | ¥2,015.00 | ¥2,025.00 | ¥1,995.00 | 257.40K |
| 2026-08-07 | ¥2,009.00 | -0.50% | ¥2,019.00 | ¥2,023.00 | ¥2,001.00 | 227.60K |
| 2026-08-06 | ¥2,019.00 | +0.10% | ¥2,015.00 | ¥2,026.00 | ¥2,001.00 | 230.70K |
| 2026-08-05 | ¥2,017.00 | +1.46% | ¥2,000.00 | ¥2,021.00 | ¥1,980.00 | 328.90K |
| 2026-08-04 | ¥1,988.00 | -0.15% | ¥1,955.00 | ¥2,011.00 | ¥1,952.00 | 422.20K |
| 2026-08-03 | ¥1,991.00 | -7.22% | ¥2,022.00 | ¥2,045.00 | ¥1,956.00 | 1.12M |
| 2026-07-31 | ¥2,146.00 | +1.23% | ¥2,124.00 | ¥2,164.00 | ¥2,110.00 | 404.30K |
| 2026-07-30 | ¥2,120.00 | -0.14% | ¥2,112.00 | ¥2,121.00 | ¥2,090.00 | 806.80K |
| 2026-07-29 | ¥2,123.00 | +1.24% | ¥2,110.00 | ¥2,134.00 | ¥2,094.00 | 435.90K |
| 2026-07-28 | ¥2,097.00 | -1.27% | ¥2,130.00 | ¥2,131.00 | ¥2,066.00 | 328.50K |
| 2026-07-27 | ¥2,124.00 | -0.56% | ¥2,158.00 | ¥2,164.00 | ¥2,112.00 | 374.90K |
| 2026-07-24 | ¥2,136.00 | -0.84% | ¥2,138.00 | ¥2,159.00 | ¥2,114.00 | 445.30K |
| 2026-07-23 | ¥2,154.00 | +1.70% | ¥2,115.00 | ¥2,154.00 | ¥2,115.00 | 296.50K |
| 2026-07-22 | ¥2,118.00 | +0.19% | ¥2,113.00 | ¥2,137.00 | ¥2,103.00 | 264.60K |
| 2026-07-21 | ¥2,114.00 | +3.07% | ¥2,050.00 | ¥2,118.00 | ¥2,050.00 | 349.80K |
| 2026-07-17 | ¥2,051.00 | -3.48% | ¥2,095.00 | ¥2,106.00 | ¥2,025.00 | 496.50K |
| 2026-07-16 | ¥2,125.00 | -0.23% | ¥2,148.00 | ¥2,155.00 | ¥2,118.00 | 250.80K |
| 2026-07-15 | ¥2,130.00 | +1.57% | ¥2,111.00 | ¥2,134.00 | ¥2,098.00 | 280.40K |
| 2026-07-14 | ¥2,097.00 | +1.01% | ¥2,095.00 | ¥2,105.00 | ¥2,080.00 | 230.00K |
| 2026-07-13 | ¥2,076.00 | +0.44% | ¥2,079.00 | ¥2,091.00 | ¥2,059.00 | 306.80K |
| 2026-07-10 | ¥2,067.00 | -0.39% | ¥2,080.00 | ¥2,104.00 | ¥2,067.00 | 183.80K |
| 2026-07-09 | ¥2,075.00 | -0.57% | ¥2,083.00 | ¥2,085.00 | ¥2,063.00 | 253.00K |
| 2026-07-08 | ¥2,087.00 | +0.43% | ¥2,070.00 | ¥2,105.00 | ¥2,070.00 | 290.80K |
| 2026-07-07 | ¥2,078.00 | -0.43% | ¥2,085.00 | ¥2,102.00 | ¥2,077.00 | 204.20K |
| 2026-07-06 | ¥2,087.00 | +0.72% | ¥2,078.00 | ¥2,097.00 | ¥2,071.00 | 185.40K |
| 2026-07-03 | ¥2,072.00 | +1.42% | ¥2,045.00 | ¥2,077.00 | ¥2,045.00 | 222.60K |
| 2026-07-02 | ¥2,043.00 | +2.05% | ¥2,018.00 | ¥2,063.00 | ¥2,009.00 | 277.50K |
| 2026-07-01 | ¥2,002.00 | -1.52% | ¥2,037.00 | ¥2,048.00 | ¥2,002.00 | 244.90K |
| 2026-06-30 | ¥2,033.00 | -0.25% | ¥2,055.00 | ¥2,071.00 | ¥2,033.00 | 317.70K |
| 2026-06-29 | ¥2,038.00 | -1.36% | ¥2,038.00 | ¥2,046.00 | ¥2,001.00 | 570.30K |
| 2026-06-26 | ¥2,066.00 | +0.24% | ¥2,092.00 | ¥2,092.00 | ¥2,057.00 | 797.80K |
| 2026-06-25 | ¥2,061.00 | 0.00% | ¥2,089.00 | ¥2,090.00 | ¥2,061.00 | 233.20K |
| 2026-06-24 | ¥2,061.00 | -0.19% | ¥2,064.00 | ¥2,075.00 | ¥2,057.00 | 210.40K |
| 2026-06-23 | ¥2,065.00 | -1.05% | ¥2,086.00 | ¥2,090.00 | ¥2,058.00 | 189.50K |
| 2026-06-22 | ¥2,087.00 | +0.48% | ¥2,080.00 | ¥2,102.00 | ¥2,070.00 | 189.60K |
| 2026-06-19 | ¥2,077.00 | -0.62% | ¥2,092.00 | ¥2,103.00 | ¥2,071.00 | 357.50K |
| 2026-06-18 | ¥2,090.00 | +0.29% | ¥2,095.00 | ¥2,115.00 | ¥2,085.00 | 255.60K |
| 2026-06-17 | ¥2,084.00 | +1.91% | ¥2,063.00 | ¥2,095.00 | ¥2,053.00 | 250.70K |
| 2026-06-16 | ¥2,045.00 | -0.24% | ¥2,045.00 | ¥2,058.00 | ¥2,030.00 | 182.10K |
| 2026-06-15 | ¥2,050.00 | +1.28% | ¥2,058.00 | ¥2,067.00 | ¥2,046.00 | 237.40K |
| 2026-06-12 | ¥2,024.00 | +0.75% | ¥2,019.00 | ¥2,038.00 | ¥2,012.00 | 225.50K |
| 2026-06-11 | ¥2,009.00 | -0.05% | ¥2,023.00 | ¥2,026.00 | ¥1,986.00 | 288.00K |
| 2026-06-10 | ¥2,010.00 | +0.25% | ¥2,020.00 | ¥2,030.00 | ¥2,003.00 | 180.30K |
| 2026-06-09 | ¥2,005.00 | -0.30% | ¥2,023.00 | ¥2,046.00 | ¥2,000.00 | 214.40K |
| 2026-06-08 | ¥2,011.00 | -1.28% | ¥1,995.00 | ¥2,031.00 | ¥1,984.00 | 395.30K |
| 2026-06-05 | ¥2,037.00 | +2.36% | ¥2,009.00 | ¥2,044.00 | ¥2,009.00 | 284.70K |
| 2026-06-04 | ¥1,990.00 | -0.85% | ¥1,990.00 | ¥2,023.00 | ¥1,974.00 | 317.30K |
| 2026-06-03 | ¥2,007.00 | -0.10% | ¥2,009.00 | ¥2,064.00 | ¥1,992.00 | 502.30K |
| 2026-06-02 | ¥2,009.00 | +0.15% | ¥2,000.00 | ¥2,020.00 | ¥1,979.00 | 432.50K |
| 2026-06-01 | ¥2,006.00 | -3.33% | ¥2,076.00 | ¥2,077.00 | ¥2,006.00 | 444.00K |
| 2026-05-29 | ¥2,075.00 | +0.29% | ¥2,059.00 | ¥2,102.00 | ¥2,057.00 | 261.40K |
| 2026-05-28 | ¥2,069.00 | -0.39% | ¥2,071.00 | ¥2,081.00 | ¥2,042.00 | 279.30K |
| 2026-05-27 | ¥2,077.00 | -1.61% | ¥2,109.00 | ¥2,109.00 | ¥2,064.00 | 269.80K |
| 2026-05-26 | ¥2,111.00 | +1.98% | ¥2,083.00 | ¥2,137.00 | ¥2,068.00 | 342.60K |
| 2026-05-25 | ¥2,070.00 | +0.78% | ¥2,128.00 | ¥2,132.00 | ¥2,042.00 | 515.50K |