Want to see JP:3965 full AI Analyst Report?
Capital Asset Planning, Inc. (3965) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 857.00 | 858.00 | 857.00 | 857.00 | 857.00 | +0.00% | 1,600 | 0.24 |
| Oct 29, 2026 | 859.00 | 859.00 | 857.00 | 857.00 | 857.00 | -0.23% | 900 | 0.14 |
| Oct 28, 2026 | 858.00 | 860.00 | 857.00 | 859.00 | 859.00 | -0.12% | 2,800 | 0.42 |
| Oct 27, 2026 | 858.00 | 860.00 | 857.00 | 860.00 | 860.00 | +0.35% | 39,700 | 6.58 |
| Oct 26, 2026 | 848.00 | 859.00 | 848.00 | 857.00 | 857.00 | +1.06% | 13,200 | 2.23 |
| Oct 23, 2026 | 847.00 | 849.00 | 846.00 | 848.00 | 848.00 | +0.00% | 8,500 | 1.46 |
| Oct 22, 2026 | 850.00 | 851.00 | 848.00 | 848.00 | 848.00 | -0.47% | 3,400 | 0.59 |
| Oct 21, 2026 | 852.00 | 853.00 | 850.00 | 852.00 | 852.00 | +0.12% | 3,400 | 0.59 |
| Oct 20, 2026 | 856.00 | 856.00 | 851.00 | 851.00 | 851.00 | -0.35% | 6,200 | 1.08 |
| Oct 19, 2026 | 853.00 | 855.00 | 853.00 | 854.00 | 854.00 | +0.12% | 3,200 | 0.56 |
| Oct 16, 2026 | 853.00 | 854.00 | 853.00 | 853.00 | 853.00 | +0.12% | 1,800 | 0.31 |
| Oct 15, 2026 | 853.00 | 854.00 | 852.00 | 852.00 | 852.00 | -0.12% | 6,100 | 1.08 |
| Oct 14, 2026 | 855.00 | 855.00 | 853.00 | 853.00 | 853.00 | +0.00% | 2,900 | 0.51 |
| Oct 13, 2026 | 852.00 | 853.00 | 851.00 | 853.00 | 853.00 | -0.12% | 2,500 | 0.44 |
| Oct 12, 2026 | 854.00 | 855.00 | 850.00 | 854.00 | 854.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 851.00 | 855.00 | 850.00 | 854.00 | 854.00 | +0.35% | 3,800 | 0.66 |
| Oct 08, 2026 | 850.00 | 855.00 | 850.00 | 851.00 | 851.00 | +0.00% | 6,800 | 1.18 |
| Oct 07, 2026 | 851.00 | 855.00 | 851.00 | 851.00 | 851.00 | -0.23% | 3,100 | 0.54 |
| Oct 06, 2026 | 856.00 | 856.00 | 851.00 | 853.00 | 853.00 | -0.12% | 4,100 | 0.72 |
| Oct 05, 2026 | 852.00 | 855.00 | 851.00 | 854.00 | 854.00 | +0.23% | 6,700 | 1.17 |
| Oct 02, 2026 | 853.00 | 856.00 | 852.00 | 852.00 | 852.00 | -0.47% | 7,100 | 1.25 |
| Oct 01, 2026 | 853.00 | 860.00 | 853.00 | 856.00 | 856.00 | -0.23% | 4,800 | 0.85 |
| Sep 30, 2026 | 862.00 | 865.00 | 854.00 | 858.00 | 858.00 | -0.46% | 7,500 | 1.32 |
| Sep 29, 2026 | 852.00 | 863.00 | 846.00 | 862.00 | 862.00 | -0.52% | 24,700 | 4.65 |
| Sep 28, 2026 | 894.00 | 895.00 | 882.00 | 882.00 | 866.50 | -1.34% | 18,000 | 3.57 |
| Sep 25, 2026 | 892.00 | 896.00 | 886.00 | 894.00 | 878.29 | +0.11% | 13,800 | 2.81 |
| Sep 24, 2026 | 889.00 | 895.00 | 885.00 | 893.00 | 877.31 | +0.45% | 15,300 | 3.24 |
| Sep 23, 2026 | 889.00 | 889.00 | 877.00 | 889.00 | 873.38 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 889.00 | 889.00 | 877.00 | 889.00 | 873.38 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 889.00 | 889.00 | 877.00 | 889.00 | 873.38 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 882.00 | 889.00 | 877.00 | 889.00 | 873.38 | +0.79% | 13,100 | 2.81 |
| Sep 17, 2026 | 885.00 | 885.00 | 873.00 | 882.00 | 866.50 | -0.23% | 7,600 | 1.66 |
| Sep 16, 2026 | 884.00 | 887.00 | 870.00 | 884.00 | 868.46 | -0.11% | 9,200 | 2.05 |
| Sep 15, 2026 | 884.00 | 887.00 | 877.00 | 885.00 | 869.45 | -0.34% | 4,500 | 1.01 |
| Sep 14, 2026 | 885.00 | 895.00 | 882.00 | 888.00 | 872.39 | +0.34% | 4,000 | 0.90 |
| Sep 11, 2026 | 887.00 | 909.00 | 880.00 | 885.00 | 869.45 | -0.23% | 11,500 | 2.68 |
| Sep 10, 2026 | 895.00 | 895.00 | 886.00 | 887.00 | 871.41 | -1.44% | 4,500 | 1.04 |
| Sep 09, 2026 | 900.00 | 902.00 | 886.00 | 900.00 | 884.18 | -0.11% | 5,700 | 1.33 |
| Sep 08, 2026 | 900.00 | 901.00 | 895.00 | 901.00 | 885.17 | +0.22% | 4,000 | 0.93 |
| Sep 07, 2026 | 897.00 | 901.00 | 894.00 | 899.00 | 883.20 | +0.22% | 4,100 | 0.95 |
| Sep 04, 2026 | 909.00 | 909.00 | 897.00 | 897.00 | 881.24 | -0.99% | 3,800 | 0.86 |
| Sep 03, 2026 | 900.00 | 911.00 | 899.00 | 906.00 | 890.08 | +0.67% | 5,100 | 1.16 |
| Sep 02, 2026 | 912.00 | 912.00 | 900.00 | 900.00 | 884.18 | -1.42% | 5,500 | 1.27 |
| Sep 01, 2026 | 914.00 | 914.00 | 908.00 | 913.00 | 896.96 | -0.11% | 5,500 | 1.28 |
| Aug 31, 2026 | 921.00 | 921.00 | 914.00 | 914.00 | 897.94 | -0.54% | 7,900 | 1.87 |
| Aug 28, 2026 | 930.00 | 930.00 | 910.00 | 919.00 | 902.85 | +0.11% | 11,700 | 2.83 |
| Aug 27, 2026 | 888.00 | 918.00 | 886.00 | 918.00 | 901.87 | +3.38% | 23,100 | 5.68 |
| Aug 26, 2026 | 885.00 | 888.00 | 885.00 | 888.00 | 872.39 | +0.23% | 1,900 | 0.47 |
| Aug 25, 2026 | 891.00 | 891.00 | 886.00 | 886.00 | 870.43 | +0.00% | 2,200 | 0.54 |
| Aug 24, 2026 | 886.00 | 886.00 | 885.00 | 886.00 | 870.43 | +0.68% | 2,800 | 0.69 |
