Japan Investment Adviser Co., Ltd. (7172.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:35PM JST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 1,633.00 | 1,655.00 | 1,613.00 | 1,626.00 | 1,626.00 | 195,100 |
| 28 June 2024 | 1,620.00 | 1,631.00 | 1,591.00 | 1,619.00 | 1,619.00 | 369,800 |
| 27 June 2024 | 1,600.00 | 1,648.00 | 1,600.00 | 1,634.00 | 1,634.00 | 266,300 |
| 27 June 2024 | 8 Dividend | |||||
| 26 June 2024 | 1,600.00 | 1,648.00 | 1,581.00 | 1,622.00 | 1,614.00 | 532,800 |
| 25 June 2024 | 1,535.00 | 1,616.00 | 1,526.00 | 1,600.00 | 1,592.11 | 710,200 |
| 24 June 2024 | 1,495.00 | 1,533.00 | 1,478.00 | 1,527.00 | 1,519.47 | 283,400 |
| 21 June 2024 | 1,504.00 | 1,514.00 | 1,471.00 | 1,474.00 | 1,466.73 | 280,200 |
| 20 June 2024 | 1,502.00 | 1,515.00 | 1,475.00 | 1,487.00 | 1,479.67 | 269,100 |
| 19 June 2024 | 1,469.00 | 1,531.00 | 1,465.00 | 1,514.00 | 1,506.53 | 565,300 |
| 18 June 2024 | 1,456.00 | 1,462.00 | 1,432.00 | 1,455.00 | 1,447.82 | 197,000 |
| 17 June 2024 | 1,460.00 | 1,471.00 | 1,421.00 | 1,457.00 | 1,449.81 | 502,900 |
| 14 June 2024 | 1,436.00 | 1,496.00 | 1,436.00 | 1,495.00 | 1,487.63 | 441,700 |
| 13 June 2024 | 1,470.00 | 1,474.00 | 1,410.00 | 1,433.00 | 1,425.93 | 279,200 |
| 12 June 2024 | 1,405.00 | 1,453.00 | 1,405.00 | 1,452.00 | 1,444.84 | 301,000 |
| 11 June 2024 | 1,423.00 | 1,440.00 | 1,404.00 | 1,411.00 | 1,404.04 | 194,200 |
| 10 June 2024 | 1,419.00 | 1,458.00 | 1,412.00 | 1,422.00 | 1,414.99 | 327,900 |
| 07 June 2024 | 1,378.00 | 1,423.00 | 1,366.00 | 1,423.00 | 1,415.98 | 375,200 |
| 06 June 2024 | 1,407.00 | 1,414.00 | 1,358.00 | 1,362.00 | 1,355.28 | 222,400 |
| 05 June 2024 | 1,378.00 | 1,405.00 | 1,356.00 | 1,398.00 | 1,391.10 | 194,500 |
| 04 June 2024 | 1,393.00 | 1,415.00 | 1,370.00 | 1,387.00 | 1,380.16 | 298,600 |
| 03 June 2024 | 1,365.00 | 1,415.00 | 1,344.00 | 1,412.00 | 1,405.04 | 470,800 |
| 31 May 2024 | 1,315.00 | 1,379.00 | 1,300.00 | 1,368.00 | 1,361.25 | 434,300 |
| 30 May 2024 | 1,280.00 | 1,323.00 | 1,270.00 | 1,296.00 | 1,289.61 | 477,200 |
| 29 May 2024 | 1,347.00 | 1,350.00 | 1,293.00 | 1,301.00 | 1,294.58 | 378,200 |
| 28 May 2024 | 1,365.00 | 1,381.00 | 1,353.00 | 1,359.00 | 1,352.30 | 202,900 |
| 27 May 2024 | 1,317.00 | 1,393.00 | 1,298.00 | 1,375.00 | 1,368.22 | 561,400 |
| 24 May 2024 | 1,295.00 | 1,332.00 | 1,290.00 | 1,297.00 | 1,290.60 | 440,200 |
| 23 May 2024 | 1,356.00 | 1,385.00 | 1,329.00 | 1,351.00 | 1,344.34 | 353,300 |
| 22 May 2024 | 1,364.00 | 1,382.00 | 1,328.00 | 1,348.00 | 1,341.35 | 328,800 |
| 21 May 2024 | 1,428.00 | 1,444.00 | 1,361.00 | 1,371.00 | 1,364.24 | 419,500 |
| 20 May 2024 | 1,395.00 | 1,434.00 | 1,383.00 | 1,398.00 | 1,391.10 | 748,900 |
| 17 May 2024 | 1,301.00 | 1,377.00 | 1,298.00 | 1,377.00 | 1,370.21 | 727,000 |
| 16 May 2024 | 1,322.00 | 1,340.00 | 1,272.00 | 1,291.00 | 1,284.63 | 385,100 |
| 15 May 2024 | 1,290.00 | 1,323.00 | 1,276.00 | 1,284.00 | 1,277.67 | 467,200 |
| 14 May 2024 | 1,256.00 | 1,308.00 | 1,255.00 | 1,294.00 | 1,287.62 | 473,200 |
| 13 May 2024 | 1,250.00 | 1,275.00 | 1,198.00 | 1,260.00 | 1,253.79 | 1,061,500 |
| 10 May 2024 | 1,301.00 | 1,335.00 | 1,257.00 | 1,272.00 | 1,265.73 | 832,800 |
| 09 May 2024 | 1,368.00 | 1,378.00 | 1,257.00 | 1,303.00 | 1,296.57 | 1,514,500 |
| 08 May 2024 | 1,392.00 | 1,432.00 | 1,380.00 | 1,380.00 | 1,373.19 | 606,800 |
| 07 May 2024 | 1,455.00 | 1,456.00 | 1,378.00 | 1,391.00 | 1,384.14 | 1,080,900 |
| 02 May 2024 | 1,501.00 | 1,545.00 | 1,370.00 | 1,433.00 | 1,425.93 | 4,740,500 |
| 01 May 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,383.14 | 173,800 |
| 30 Apr 2024 | 1,063.00 | 1,093.00 | 1,040.00 | 1,090.00 | 1,084.62 | 416,000 |
| 26 Apr 2024 | 1,053.00 | 1,057.00 | 1,031.00 | 1,049.00 | 1,043.83 | 128,900 |
| 25 Apr 2024 | 1,070.00 | 1,076.00 | 1,052.00 | 1,052.00 | 1,046.81 | 135,100 |
| 24 Apr 2024 | 1,071.00 | 1,084.00 | 1,060.00 | 1,079.00 | 1,073.68 | 131,700 |
| 23 Apr 2024 | 1,063.00 | 1,104.00 | 1,059.00 | 1,071.00 | 1,065.72 | 251,700 |
| 22 Apr 2024 | 1,060.00 | 1,065.00 | 1,038.00 | 1,053.00 | 1,047.81 | 128,200 |
| 19 Apr 2024 | 1,045.00 | 1,058.00 | 1,008.00 | 1,032.00 | 1,026.91 | 303,400 |
| 18 Apr 2024 | 1,033.00 | 1,069.00 | 1,025.00 | 1,050.00 | 1,044.82 | 134,000 |
| 17 Apr 2024 | 1,087.00 | 1,102.00 | 1,045.00 | 1,050.00 | 1,044.82 | 138,600 |
| 16 Apr 2024 | 1,105.00 | 1,105.00 | 1,054.00 | 1,069.00 | 1,063.73 | 263,600 |
| 15 Apr 2024 | 1,100.00 | 1,125.00 | 1,086.00 | 1,114.00 | 1,108.51 | 123,300 |
| 12 Apr 2024 | 1,124.00 | 1,131.00 | 1,101.00 | 1,108.00 | 1,102.54 | 120,300 |
| 11 Apr 2024 | 1,109.00 | 1,131.00 | 1,100.00 | 1,115.00 | 1,109.50 | 193,500 |
| 10 Apr 2024 | 1,140.00 | 1,146.00 | 1,112.00 | 1,119.00 | 1,113.48 | 235,100 |
| 09 Apr 2024 | 1,092.00 | 1,145.00 | 1,089.00 | 1,139.00 | 1,133.38 | 348,900 |
| 08 Apr 2024 | 1,039.00 | 1,090.00 | 1,033.00 | 1,090.00 | 1,084.62 | 296,800 |
| 05 Apr 2024 | 1,016.00 | 1,037.00 | 1,004.00 | 1,026.00 | 1,020.94 | 162,900 |
| 04 Apr 2024 | 1,025.00 | 1,035.00 | 1,007.00 | 1,025.00 | 1,019.94 | 200,600 |
| 03 Apr 2024 | 1,028.00 | 1,037.00 | 998.00 | 1,017.00 | 1,011.98 | 303,500 |
| 02 Apr 2024 | 1,062.00 | 1,088.00 | 1,023.00 | 1,033.00 | 1,027.91 | 344,500 |
| 01 Apr 2024 | 1,090.00 | 1,093.00 | 1,043.00 | 1,053.00 | 1,047.81 | 215,200 |
| 29 Mar 2024 | 1,060.00 | 1,093.00 | 1,055.00 | 1,066.00 | 1,060.74 | 156,800 |
| 28 Mar 2024 | 1,041.00 | 1,065.00 | 1,027.00 | 1,036.00 | 1,030.89 | 234,900 |
| 27 Mar 2024 | 1,049.00 | 1,060.00 | 1,039.00 | 1,041.00 | 1,035.87 | 204,800 |
| 26 Mar 2024 | 1,071.00 | 1,071.00 | 1,038.00 | 1,039.00 | 1,033.88 | 237,900 |
| 25 Mar 2024 | 1,085.00 | 1,119.00 | 1,082.00 | 1,084.00 | 1,078.65 | 502,100 |
| 22 Mar 2024 | 1,077.00 | 1,084.00 | 1,050.00 | 1,065.00 | 1,059.75 | 296,600 |
| 21 Mar 2024 | 1,046.00 | 1,105.00 | 1,046.00 | 1,068.00 | 1,062.73 | 663,900 |
| 19 Mar 2024 | 945.00 | 1,024.00 | 936.00 | 1,019.00 | 1,013.97 | 733,800 |
| 18 Mar 2024 | 906.00 | 949.00 | 899.00 | 945.00 | 940.34 | 452,700 |
| 15 Mar 2024 | 890.00 | 900.00 | 884.00 | 892.00 | 887.60 | 115,100 |
| 14 Mar 2024 | 895.00 | 903.00 | 884.00 | 891.00 | 886.61 | 191,700 |
| 13 Mar 2024 | 909.00 | 919.00 | 872.00 | 880.00 | 875.66 | 269,800 |
| 12 Mar 2024 | 894.00 | 899.00 | 875.00 | 895.00 | 890.59 | 341,500 |
| 11 Mar 2024 | 926.00 | 957.00 | 898.00 | 909.00 | 904.52 | 335,400 |
| 08 Mar 2024 | 897.00 | 955.00 | 894.00 | 941.00 | 936.36 | 462,000 |
| 07 Mar 2024 | 893.00 | 912.00 | 882.00 | 897.00 | 892.58 | 257,900 |
| 06 Mar 2024 | 860.00 | 911.00 | 857.00 | 893.00 | 888.60 | 423,600 |
| 05 Mar 2024 | 845.00 | 862.00 | 827.00 | 860.00 | 855.76 | 295,900 |
| 04 Mar 2024 | 849.00 | 849.00 | 823.00 | 845.00 | 840.83 | 384,000 |
| 01 Mar 2024 | 858.00 | 863.00 | 844.00 | 846.00 | 841.83 | 220,300 |
| 29 Feb 2024 | 841.00 | 862.00 | 841.00 | 849.00 | 844.81 | 271,400 |
| 28 Feb 2024 | 852.00 | 855.00 | 836.00 | 841.00 | 836.85 | 264,100 |
| 27 Feb 2024 | 860.00 | 868.00 | 850.00 | 851.00 | 846.80 | 286,100 |
| 26 Feb 2024 | 880.00 | 883.00 | 865.00 | 866.00 | 861.73 | 263,400 |
| 22 Feb 2024 | 888.00 | 893.00 | 874.00 | 880.00 | 875.66 | 321,400 |
| 21 Feb 2024 | 889.00 | 893.00 | 878.00 | 886.00 | 881.63 | 191,100 |
| 20 Feb 2024 | 905.00 | 919.00 | 893.00 | 898.00 | 893.57 | 274,000 |
| 19 Feb 2024 | 907.00 | 912.00 | 885.00 | 901.00 | 896.56 | 413,700 |
| 16 Feb 2024 | 895.00 | 932.00 | 890.00 | 913.00 | 908.50 | 892,200 |
| 15 Feb 2024 | 890.00 | 893.00 | 840.00 | 850.00 | 845.81 | 473,100 |
| 14 Feb 2024 | 918.00 | 918.00 | 857.00 | 886.00 | 881.63 | 856,000 |
| 13 Feb 2024 | 898.00 | 940.00 | 870.00 | 940.00 | 935.36 | 801,500 |
| 09 Feb 2024 | 930.00 | 946.00 | 898.00 | 913.00 | 908.50 | 358,800 |
| 08 Feb 2024 | 950.00 | 955.00 | 917.00 | 945.00 | 940.34 | 336,300 |
| 07 Feb 2024 | 933.00 | 945.00 | 919.00 | 945.00 | 940.34 | 266,600 |
| 06 Feb 2024 | 956.00 | 956.00 | 920.00 | 930.00 | 925.41 | 322,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.