Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Japan Investment Adviser Co.,Ltd. (7172) Historical Prices

1 Followers
JP:7172 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,121.002,164.002,099.002,105.002,105.00+3.34%537,0003.63
Oct 30, 20262,063.002,080.002,028.002,037.002,037.00-1.40%248,9001.65
Oct 29, 20262,068.002,075.002,052.002,066.002,066.00-0.10%246,5001.50
Oct 28, 20262,110.002,110.002,068.002,068.002,068.00-1.29%189,5001.13
Oct 27, 20262,109.002,117.002,090.002,095.002,095.00-0.29%136,7000.76
Oct 26, 20262,111.002,130.002,101.002,101.002,101.00-1.50%184,7001.01
Oct 23, 20262,137.002,138.002,101.002,133.002,133.00+0.19%168,8000.91
Oct 22, 20262,145.002,156.002,126.002,129.002,129.00-0.51%127,5000.67
Oct 21, 20262,145.002,150.002,134.002,140.002,140.00+0.52%124,3000.64
Oct 20, 20262,165.002,172.002,118.002,129.002,129.00-1.66%156,5000.80
Oct 19, 20262,181.002,191.002,163.002,165.002,165.00-1.55%128,7000.65
Oct 16, 20262,167.002,215.002,167.002,199.002,199.00+2.37%202,7001.01
Oct 15, 20262,165.002,166.002,127.002,148.002,148.00-1.47%190,6000.96
Oct 14, 20262,198.002,199.002,174.002,180.002,180.00-0.64%107,2000.52
Oct 13, 20262,170.002,195.002,158.002,194.002,194.00+2.09%195,2000.95
Oct 12, 20262,149.002,152.002,120.002,149.002,149.00+0.00%00.00
Oct 09, 20262,128.002,152.002,120.002,149.002,149.00+1.42%145,4000.69
Oct 08, 20262,126.002,128.002,102.002,119.002,119.00-0.66%146,4000.69
Oct 07, 20262,129.002,139.002,125.002,133.002,133.00-0.19%88,9000.41
Oct 06, 20262,125.002,144.002,122.002,137.002,137.00+0.85%114,9000.53
Oct 05, 20262,116.002,121.002,108.002,119.002,119.00+0.52%94,7000.43
Oct 02, 20262,129.002,140.002,108.002,108.002,108.00-1.26%169,7000.77
Oct 01, 20262,141.002,148.002,117.002,135.002,135.00-0.47%153,7000.69
Sep 30, 20262,136.002,152.002,122.002,145.002,145.00+0.52%134,5000.60
Sep 29, 20262,141.002,150.002,126.002,134.002,134.00-1.20%130,7000.58
Sep 28, 20262,177.002,179.002,146.002,160.002,160.00-0.05%145,8000.64
Sep 25, 20262,144.002,162.002,140.002,161.002,161.00+1.27%183,4000.80
Sep 24, 20262,145.002,149.002,125.002,134.002,134.00-0.19%167,7000.71
Sep 23, 20262,132.002,147.002,125.002,138.002,138.00+0.00%00.00
Sep 22, 20262,132.002,147.002,125.002,138.002,138.00+0.00%00.00
Sep 21, 20262,132.002,147.002,125.002,138.002,138.00+0.00%00.00
Sep 18, 20262,132.002,147.002,125.002,138.002,138.00+0.14%207,7000.82
Sep 17, 20262,100.002,135.002,100.002,135.002,135.00+1.96%134,8000.53
Sep 16, 20262,077.002,102.002,077.002,094.002,094.00+1.50%103,2000.40
Sep 15, 20262,089.002,094.002,063.002,063.002,063.00-1.06%139,8000.54
Sep 14, 20262,069.002,096.002,068.002,085.002,085.00+0.58%137,7000.52
Sep 11, 20262,065.002,088.002,063.002,073.002,073.00-1.00%116,2000.44
Sep 10, 20262,080.002,100.002,071.002,094.002,094.00-0.10%118,5000.45
Sep 09, 20262,088.002,106.002,078.002,096.002,096.00-0.29%124,3000.46
Sep 08, 20262,121.002,125.002,094.002,102.002,102.00-1.36%124,3000.46
Sep 07, 20262,111.002,131.002,104.002,131.002,131.00+1.19%129,5000.48
Sep 04, 20262,094.002,118.002,090.002,106.002,106.00+0.33%96,2000.35
Sep 03, 20262,100.002,115.002,092.002,099.002,099.00+0.19%107,1000.39
Sep 02, 20262,109.002,114.002,089.002,095.002,095.00-0.85%180,7000.65
Sep 01, 20262,121.002,140.002,112.002,113.002,113.00-0.89%170,4000.61
Aug 31, 20262,130.002,138.002,109.002,132.002,132.00-0.28%104,2000.36
Aug 28, 20262,114.002,138.002,106.002,138.002,138.00+1.28%149,6000.51
Aug 27, 20262,126.002,144.002,109.002,111.002,111.00-0.80%148,6000.50
Aug 26, 20262,100.002,134.002,100.002,128.002,128.00+1.67%209,5000.70
Aug 25, 20262,092.002,104.002,081.002,093.002,093.00+0.67%140,9000.47