Information Planning Co., Ltd.(JP:3712)
Â¥922.00-7.00 (-0.75%)
JP:3712
Information Planning Co., Ltd. historical prices
Â¥922.00
At close:-7.00 (-0.75%)
Want to see JP:3712 full AI Analyst Report?
Information Planning Co., Ltd. (3712) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 930.00 | 937.00 | 915.00 | 922.00 | 922.00 | -0.75% | 10,600 | 1.86 |
| Nov 11, 2026 | 933.00 | 943.00 | 925.00 | 929.00 | 929.00 | -1.69% | 7,700 | 1.36 |
| Nov 10, 2026 | 960.00 | 960.00 | 934.00 | 945.00 | 945.00 | +0.11% | 4,700 | 0.82 |
| Nov 09, 2026 | 956.00 | 973.00 | 943.00 | 966.00 | 966.00 | +2.33% | 7,800 | 1.38 |
| Nov 06, 2026 | 938.00 | 966.00 | 921.00 | 944.00 | 944.00 | -1.67% | 13,600 | 2.51 |
| Nov 05, 2026 | 949.00 | 974.00 | 945.00 | 960.00 | 960.00 | +2.02% | 11,900 | 2.25 |
| Nov 04, 2026 | 967.00 | 967.00 | 941.00 | 941.00 | 941.00 | -2.69% | 3,800 | 0.70 |
| Nov 03, 2026 | 967.00 | 983.00 | 967.00 | 967.00 | 967.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 983.00 | 983.00 | 967.00 | 967.00 | 967.00 | -0.41% | 1,000 | 0.18 |
| Oct 30, 2026 | 975.00 | 986.00 | 971.00 | 971.00 | 971.00 | -1.32% | 700 | 0.12 |
| Oct 29, 2026 | 970.00 | 984.00 | 970.00 | 984.00 | 984.00 | +1.44% | 2,200 | 0.39 |
| Oct 28, 2026 | 989.00 | 989.00 | 968.00 | 970.00 | 970.00 | -2.61% | 2,900 | 0.52 |
| Oct 27, 2026 | 991.00 | 996.00 | 975.00 | 996.00 | 996.00 | +2.05% | 5,400 | 0.96 |
| Oct 26, 2026 | 987.00 | 990.00 | 971.00 | 976.00 | 976.00 | +0.41% | 1,800 | 0.32 |
| Oct 23, 2026 | 1,017.00 | 1,034.00 | 946.00 | 972.00 | 972.00 | -7.16% | 19,000 | 3.42 |
| Oct 22, 2026 | 997.00 | 1,067.00 | 997.00 | 1,047.00 | 1,047.00 | +5.54% | 27,200 | 4.56 |
| Oct 21, 2026 | 992.00 | 999.00 | 968.00 | 992.00 | 992.00 | +1.33% | 4,200 | 0.70 |
| Oct 20, 2026 | 941.00 | 982.00 | 941.00 | 979.00 | 979.00 | +4.15% | 8,600 | 1.42 |
| Oct 19, 2026 | 922.00 | 940.00 | 920.00 | 940.00 | 940.00 | +2.73% | 3,500 | 0.57 |
| Oct 16, 2026 | 909.00 | 927.00 | 909.00 | 915.00 | 915.00 | +0.66% | 5,200 | 0.85 |
| Oct 15, 2026 | 918.00 | 918.00 | 907.00 | 909.00 | 909.00 | -0.87% | 6,000 | 1.00 |
| Oct 14, 2026 | 915.00 | 920.00 | 911.00 | 917.00 | 917.00 | +0.22% | 2,000 | 0.33 |
| Oct 13, 2026 | 913.00 | 915.00 | 902.00 | 915.00 | 915.00 | +0.77% | 6,900 | 1.12 |
| Oct 12, 2026 | 908.00 | 917.00 | 908.00 | 908.00 | 908.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 916.00 | 917.00 | 908.00 | 908.00 | 908.00 | -0.87% | 1,500 | 0.22 |
| Oct 08, 2026 | 905.00 | 916.00 | 902.00 | 916.00 | 916.00 | +1.22% | 1,800 | 0.26 |
| Oct 07, 2026 | 931.00 | 942.00 | 903.00 | 905.00 | 905.00 | -4.33% | 22,000 | 3.26 |
| Oct 06, 2026 | 973.00 | 985.00 | 941.00 | 946.00 | 946.00 | -2.57% | 7,400 | 1.09 |
| Oct 05, 2026 | 982.00 | 982.00 | 971.00 | 971.00 | 971.00 | -0.31% | 2,100 | 0.31 |
| Oct 02, 2026 | 978.00 | 979.00 | 974.00 | 974.00 | 974.00 | -1.12% | 700 | 0.10 |
| Oct 01, 2026 | 987.00 | 989.00 | 974.00 | 985.00 | 985.00 | +1.23% | 2,500 | 0.33 |
| Sep 30, 2026 | 971.00 | 985.00 | 971.00 | 973.00 | 973.00 | -0.21% | 300 | 0.04 |
| Sep 29, 2026 | 955.00 | 984.00 | 955.00 | 975.00 | 975.00 | -1.02% | 5,200 | 0.63 |
| Sep 28, 2026 | 999.00 | 999.00 | 994.00 | 997.00 | 985.00 | -0.60% | 15,600 | 1.92 |
| Sep 25, 2026 | 1,003.00 | 1,009.00 | 1,003.00 | 1,003.00 | 990.93 | -0.79% | 1,300 | 0.15 |
| Sep 24, 2026 | 1,017.00 | 1,017.00 | 1,009.00 | 1,011.00 | 998.83 | +0.20% | 2,100 | 0.24 |
| Sep 23, 2026 | 1,009.00 | 1,068.00 | 1,002.00 | 1,009.00 | 996.86 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,009.00 | 1,068.00 | 1,002.00 | 1,009.00 | 996.86 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,009.00 | 1,068.00 | 1,002.00 | 1,009.00 | 996.86 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,002.00 | 1,068.00 | 1,002.00 | 1,009.00 | 996.86 | +0.70% | 6,500 | 0.72 |
| Sep 17, 2026 | 1,002.00 | 1,010.00 | 1,002.00 | 1,002.00 | 989.94 | +0.80% | 1,800 | 0.20 |
| Sep 16, 2026 | 1,001.00 | 1,004.00 | 994.00 | 994.00 | 982.04 | -0.20% | 4,800 | 0.53 |
| Sep 15, 2026 | 1,040.00 | 1,040.00 | 993.00 | 996.00 | 984.01 | -4.23% | 13,700 | 1.51 |
| Sep 14, 2026 | 1,057.00 | 1,057.00 | 1,009.00 | 1,040.00 | 1,027.48 | -0.48% | 2,200 | 0.24 |
| Sep 11, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,032.42 | -0.95% | 4,300 | 0.44 |
| Sep 10, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,042.30 | -1.40% | 2,900 | 0.30 |
| Sep 09, 2026 | 1,087.00 | 1,090.00 | 1,059.00 | 1,070.00 | 1,057.12 | -1.92% | 6,300 | 0.65 |
| Sep 08, 2026 | 1,093.00 | 1,093.00 | 1,091.00 | 1,091.00 | 1,077.87 | -0.18% | 6,200 | 0.63 |
| Sep 07, 2026 | 1,090.00 | 1,097.00 | 1,088.00 | 1,093.00 | 1,079.84 | -0.46% | 4,600 | 0.47 |
| Sep 04, 2026 | 1,086.00 | 1,104.00 | 1,086.00 | 1,098.00 | 1,084.78 | -0.54% | 6,600 | 0.67 |
