Stock listing
Tokyo:7172 Japan Investment Adviser Co.,Ltd. (ジャパンインベストメントアドバイザー) 株価
Follow Japan Investment Adviser Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:7172
¥2,135.00 JPY +69.00 (+3.3%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥2,109.00 – ¥2,159.00 JPYNov 5, 2026
- Volume
- 251,000 sharesNov 5, 2026
- Market cap
- ¥132.6B JPYAt the close on Nov 5, 2026 · price × 62.10M shares outstanding
- Traded on an average day
- ¥360.2M JPYMedian day 149,600 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:7172 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,135.00 | +69.00 | +3.3% | ¥2,110.00 | ¥2,159.00 | ¥2,109.00 | 251,000 | |
| ¥2,066.00 | -39.00 | -1.9% | ¥2,115.00 | ¥2,127.00 | ¥2,047.00 | 337,200 | |
| ¥2,105.00 | +68.00 | +3.3% | ¥2,121.00 | ¥2,164.00 | ¥2,099.00 | 537,000 | |
| ¥2,037.00 | -29.00 | -1.4% | ¥2,063.00 | ¥2,080.00 | ¥2,028.00 | 248,900 | |
| ¥2,066.00 | -2.00 | -0.1% | ¥2,068.00 | ¥2,075.00 | ¥2,052.00 | 246,500 | |
| ¥2,068.00 | -27.00 | -1.3% | ¥2,110.00 | ¥2,110.00 | ¥2,068.00 | 189,500 | |
| ¥2,095.00 | -6.00 | -0.3% | ¥2,109.00 | ¥2,117.00 | ¥2,090.00 | 136,700 | |
| ¥2,101.00 | -32.00 | -1.5% | ¥2,111.00 | ¥2,130.00 | ¥2,101.00 | 184,700 | |
| ¥2,133.00 | +4.00 | +0.2% | ¥2,137.00 | ¥2,138.00 | ¥2,101.00 | 168,800 | |
| ¥2,129.00 | -11.00 | -0.5% | ¥2,145.00 | ¥2,156.00 | ¥2,126.00 | 127,500 | |
| ¥2,140.00 | +11.00 | +0.5% | ¥2,145.00 | ¥2,150.00 | ¥2,134.00 | 124,300 | |
| ¥2,129.00 | -36.00 | -1.7% | ¥2,165.00 | ¥2,172.00 | ¥2,118.00 | 156,500 | |
| ¥2,165.00 | -34.00 | -1.5% | ¥2,181.00 | ¥2,191.00 | ¥2,163.00 | 128,700 | |
| ¥2,199.00 | +51.00 | +2.4% | ¥2,167.00 | ¥2,215.00 | ¥2,167.00 | 202,700 | |
| ¥2,148.00 | -32.00 | -1.5% | ¥2,165.00 | ¥2,166.00 | ¥2,127.00 | 190,600 | |
| ¥2,180.00 | -14.00 | -0.6% | ¥2,198.00 | ¥2,199.00 | ¥2,174.00 | 107,200 | |
| ¥2,194.00 | +45.00 | +2.1% | ¥2,170.00 | ¥2,195.00 | ¥2,158.00 | 195,200 | |
| ¥2,149.00 | +30.00 | +1.4% | ¥2,128.00 | ¥2,152.00 | ¥2,120.00 | 145,400 | |
| ¥2,119.00 | -14.00 | -0.7% | ¥2,126.00 | ¥2,128.00 | ¥2,102.00 | 146,400 | |
| ¥2,133.00 | -4.00 | -0.2% | ¥2,129.00 | ¥2,139.00 | ¥2,125.00 | 88,900 | |
| ¥2,137.00 | +18.00 | +0.8% | ¥2,125.00 | ¥2,144.00 | ¥2,122.00 | 114,900 | |
| ¥2,119.00 | +11.00 | +0.5% | ¥2,116.00 | ¥2,121.00 | ¥2,108.00 | 94,700 | |
| ¥2,108.00 | -27.00 | -1.3% | ¥2,129.00 | ¥2,140.00 | ¥2,108.00 | 169,700 | |
| ¥2,135.00 | -10.00 | -0.5% | ¥2,141.00 | ¥2,148.00 | ¥2,117.00 | 153,700 | |
| ¥2,145.00 | +11.00 | +0.5% | ¥2,136.00 | ¥2,152.00 | ¥2,122.00 | 134,500 | |
| ¥2,134.00 | -26.00 | -1.2% | ¥2,141.00 | ¥2,150.00 | ¥2,126.00 | 130,700 | |
| ¥2,160.00 | -1.00 | 0.0% | ¥2,177.00 | ¥2,179.00 | ¥2,146.00 | 145,800 | |
| ¥2,161.00 | +27.00 | +1.3% | ¥2,144.00 | ¥2,162.00 | ¥2,140.00 | 183,400 | |
| ¥2,134.00 | -4.00 | -0.2% | ¥2,145.00 | ¥2,149.00 | ¥2,125.00 | 167,700 | |
| ¥2,138.00 | +3.00 | +0.1% | ¥2,132.00 | ¥2,147.00 | ¥2,125.00 | 207,700 | |
| ¥2,135.00 | +41.00 | +2.0% | ¥2,100.00 | ¥2,135.00 | ¥2,100.00 | 134,800 | |
| ¥2,094.00 | +31.00 | +1.5% | ¥2,077.00 | ¥2,102.00 | ¥2,077.00 | 103,200 | |
| ¥2,063.00 | -22.00 | -1.1% | ¥2,089.00 | ¥2,094.00 | ¥2,063.00 | 139,800 | |
| ¥2,085.00 | +12.00 | +0.6% | ¥2,069.00 | ¥2,096.00 | ¥2,068.00 | 137,700 | |
| ¥2,073.00 | -21.00 | -1.0% | ¥2,065.00 | ¥2,088.00 | ¥2,063.00 | 116,200 | |
| ¥2,094.00 | -2.00 | -0.1% | ¥2,080.00 | ¥2,100.00 | ¥2,071.00 | 118,500 | |
| ¥2,096.00 | -6.00 | -0.3% | ¥2,088.00 | ¥2,106.00 | ¥2,078.00 | 124,300 | |
| ¥2,102.00 | -29.00 | -1.4% | ¥2,121.00 | ¥2,125.00 | ¥2,094.00 | 124,300 | |
| ¥2,131.00 | +25.00 | +1.2% | ¥2,111.00 | ¥2,131.00 | ¥2,104.00 | 129,500 | |
| ¥2,106.00 | +7.00 | +0.3% | ¥2,094.00 | ¥2,118.00 | ¥2,090.00 | 96,200 | |
| ¥2,099.00 | +4.00 | +0.2% | ¥2,100.00 | ¥2,115.00 | ¥2,092.00 | 107,100 | |
| ¥2,095.00 | -18.00 | -0.9% | ¥2,109.00 | ¥2,114.00 | ¥2,089.00 | 180,700 | |
| ¥2,113.00 | -19.00 | -0.9% | ¥2,121.00 | ¥2,140.00 | ¥2,112.00 | 170,400 | |
| ¥2,132.00 | -6.00 | -0.3% | ¥2,130.00 | ¥2,138.00 | ¥2,109.00 | 104,200 | |
| ¥2,138.00 | +27.00 | +1.3% | ¥2,114.00 | ¥2,138.00 | ¥2,106.00 | 149,600 | |
| ¥2,111.00 | -17.00 | -0.8% | ¥2,126.00 | ¥2,144.00 | ¥2,109.00 | 148,600 | |
| ¥2,128.00 | +35.00 | +1.7% | ¥2,100.00 | ¥2,134.00 | ¥2,100.00 | 209,500 | |
| ¥2,093.00 | +14.00 | +0.7% | ¥2,092.00 | ¥2,104.00 | ¥2,081.00 | 140,900 | |
| ¥2,079.00 | 0.00 | 0.0% | ¥2,091.00 | ¥2,096.00 | ¥2,074.00 | 134,500 | |
| ¥2,079.00 | +9.00 | +0.4% | ¥2,068.00 | ¥2,084.00 | ¥2,056.00 | 127,300 | |
| ¥2,070.00 | +11.00 | +0.5% | ¥2,062.00 | ¥2,076.00 | ¥2,054.00 | 113,700 | |
| ¥2,059.00 | -28.00 | -1.3% | ¥2,081.00 | ¥2,082.00 | ¥2,043.00 | 237,100 | |
| ¥2,087.00 | -6.00 | -0.3% | ¥2,094.00 | ¥2,101.00 | ¥2,079.00 | 158,700 | |
| ¥2,093.00 | +28.00 | +1.4% | ¥2,076.00 | ¥2,093.00 | ¥2,065.00 | 212,000 | |
| ¥2,065.00 | +3.00 | +0.1% | ¥2,060.00 | ¥2,076.00 | ¥2,055.00 | 157,600 | |
| ¥2,062.00 | -7.00 | -0.3% | ¥2,076.00 | ¥2,077.00 | ¥2,050.00 | 155,100 | |
| ¥2,069.00 | +44.00 | +2.2% | ¥2,031.00 | ¥2,071.00 | ¥2,024.00 | 265,000 | |
| ¥2,025.00 | +16.00 | +0.8% | ¥2,015.00 | ¥2,025.00 | ¥1,995.00 | 257,400 | |
| ¥2,009.00 | -10.00 | -0.5% | ¥2,019.00 | ¥2,023.00 | ¥2,001.00 | 227,600 | |
| ¥2,019.00 | +2.00 | +0.1% | ¥2,015.00 | ¥2,026.00 | ¥2,001.00 | 230,700 | |
| ¥2,017.00 | +29.00 | +1.5% | ¥2,000.00 | ¥2,021.00 | ¥1,980.00 | 328,900 |
- Ticker
- Tokyo:7172
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
Financial Results for the Third Quarter of FY2026
Latest deck · Oct 30, 2026
Q3 2026 Earnings Presentation
Earnings · 45 slides
Latest news
Financial Results for the Third Quarter of FY2026
Oct 30, 2026
Closed ¥2,037.00 (-1.4%) on Oct 30, 2026
Consolidated Financial Results for the Nine Months Ended September 30, 2026 (Japanese GAAP)
Oct 30, 2026
Closed ¥2,037.00 (-1.4%) on Oct 30, 2026
Consolidated Financial Results for the Six Months Ended June 30, 2026 (Japanese GAAP)
Jul 31, 2026
Closed ¥2,146.00 (+1.2%) on Jul 31, 2026
Notice of acquisition of the shares of Quay Side Inc.
Jul 23, 2026
Closed ¥2,154.00 (+1.7%) on Jul 23, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 45 slides · Oct 30, 2026
Japan Investment Adviser Co.,Ltd. on 6ix
- News releases
- 6 in the last 12 months · 25 in all · newest Oct 30, 2026 · oldest 2020
- Decks
- 1 deck · latest Oct 30, 2026
Log in to ask 6ix AI your own questions about Japan Investment Adviser Co.,Ltd.