Information Planning CO., LTD. (TYO:3712)
Japan · Delayed Price · Currency is JPY 5,680.00
-300.00 (-5.02%)
At close: Feb 13, 2026
TYO:3712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,890.00 | 5,910.00 | 5,630.00 | 5,680.00 | 5,680.00 | -5.02% | 5,500 |
| Feb 12, 2026 | 6,000.00 | 6,020.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.33% | 7,700 |
| Feb 10, 2026 | 6,240.00 | 6,240.00 | 5,990.00 | 6,000.00 | 6,000.00 | -3.85% | 12,900 |
| Feb 9, 2026 | 6,250.00 | 6,250.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.97% | 14,600 |
| Feb 6, 2026 | 6,390.00 | 6,570.00 | 6,080.00 | 6,180.00 | 6,180.00 | -8.98% | 31,700 |
| Feb 5, 2026 | 6,580.00 | 6,800.00 | 6,580.00 | 6,790.00 | 6,790.00 | 1.65% | 5,200 |
| Feb 4, 2026 | 6,600.00 | 6,690.00 | 6,600.00 | 6,680.00 | 6,680.00 | 1.52% | 8,400 |
| Feb 3, 2026 | 6,540.00 | 6,580.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.61% | 2,800 |
| Feb 2, 2026 | 6,460.00 | 6,570.00 | 6,460.00 | 6,540.00 | 6,540.00 | 1.24% | 3,500 |
| Jan 30, 2026 | 6,570.00 | 6,570.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.52% | 3,300 |
| Jan 29, 2026 | 6,550.00 | 6,580.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.91% | 1,700 |
| Jan 28, 2026 | 6,520.00 | 6,640.00 | 6,520.00 | 6,620.00 | 6,620.00 | 0.76% | 5,400 |
| Jan 27, 2026 | 6,450.00 | 6,580.00 | 6,450.00 | 6,570.00 | 6,570.00 | 1.39% | 6,100 |
| Jan 26, 2026 | 6,400.00 | 6,490.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.25% | 1,800 |
| Jan 23, 2026 | 6,400.00 | 6,460.00 | 6,390.00 | 6,400.00 | 6,400.00 | 0.16% | 1,200 |
| Jan 22, 2026 | 6,410.00 | 6,410.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.31% | 4,200 |
| Jan 21, 2026 | 6,420.00 | 6,430.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.09% | 3,900 |
| Jan 20, 2026 | 6,470.00 | 6,480.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.31% | 2,300 |
| Jan 19, 2026 | 6,380.00 | 6,460.00 | 6,380.00 | 6,460.00 | 6,460.00 | 1.25% | 700 |
| Jan 16, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.31% | 1,700 |
| Jan 15, 2026 | 6,360.00 | 6,360.00 | 6,350.00 | 6,360.00 | 6,360.00 | 0.16% | 1,500 |
| Jan 14, 2026 | 6,370.00 | 6,370.00 | 6,340.00 | 6,350.00 | 6,350.00 | 0.63% | 3,700 |
| Jan 13, 2026 | 6,260.00 | 6,320.00 | 6,260.00 | 6,310.00 | 6,310.00 | 1.12% | 8,600 |
| Jan 9, 2026 | 6,260.00 | 6,260.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.16% | 700 |
| Jan 8, 2026 | 6,330.00 | 6,330.00 | 6,240.00 | 6,250.00 | 6,250.00 | -2.04% | 5,300 |
| Jan 7, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.31% | 100 |
| Jan 6, 2026 | 6,330.00 | 6,360.00 | 6,300.00 | 6,360.00 | 6,360.00 | - | 1,700 |
| Jan 5, 2026 | 6,330.00 | 6,390.00 | 6,330.00 | 6,360.00 | 6,360.00 | -0.16% | 2,800 |
| Dec 30, 2025 | 6,440.00 | 6,440.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.47% | 700 |
| Dec 29, 2025 | 6,320.00 | 6,360.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.16% | 3,200 |
| Dec 26, 2025 | 6,420.00 | 6,430.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.09% | 2,300 |
| Dec 25, 2025 | 6,330.00 | 6,420.00 | 6,330.00 | 6,420.00 | 6,420.00 | 1.26% | 1,500 |
| Dec 24, 2025 | 6,350.00 | 6,390.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.47% | 1,200 |
| Dec 23, 2025 | 6,320.00 | 6,390.00 | 6,320.00 | 6,370.00 | 6,370.00 | 1.43% | 2,000 |
| Dec 22, 2025 | 6,280.00 | 6,320.00 | 6,280.00 | 6,280.00 | 6,280.00 | - | 2,800 |
| Dec 19, 2025 | 6,250.00 | 6,300.00 | 6,170.00 | 6,280.00 | 6,280.00 | 0.48% | 3,100 |
| Dec 18, 2025 | 5,870.00 | 6,250.00 | 5,870.00 | 6,250.00 | 6,250.00 | 7.76% | 3,800 |
| Dec 17, 2025 | 6,370.00 | 6,370.00 | 5,630.00 | 5,800.00 | 5,800.00 | -7.50% | 16,700 |
| Dec 16, 2025 | 6,210.00 | 6,270.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.64% | 2,600 |
| Dec 15, 2025 | 6,250.00 | 6,270.00 | 6,200.00 | 6,230.00 | 6,230.00 | 0.48% | 2,200 |
| Dec 12, 2025 | 6,240.00 | 6,240.00 | 6,190.00 | 6,200.00 | 6,200.00 | 0.98% | 1,900 |
| Dec 11, 2025 | 6,100.00 | 6,170.00 | 6,040.00 | 6,140.00 | 6,140.00 | 1.32% | 3,500 |
| Dec 10, 2025 | 6,100.00 | 6,130.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.16% | 3,500 |
| Dec 9, 2025 | 5,950.00 | 6,200.00 | 5,950.00 | 6,070.00 | 6,070.00 | 2.19% | 2,700 |
| Dec 8, 2025 | 6,320.00 | 6,330.00 | 5,880.00 | 5,940.00 | 5,940.00 | -7.04% | 3,500 |
| Dec 5, 2025 | 6,460.00 | 6,460.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.08% | 1,300 |
| Dec 4, 2025 | 6,330.00 | 6,470.00 | 6,330.00 | 6,460.00 | 6,460.00 | 2.05% | 2,900 |
| Dec 3, 2025 | 6,250.00 | 6,360.00 | 6,200.00 | 6,330.00 | 6,330.00 | 1.61% | 2,300 |
| Dec 2, 2025 | 6,160.00 | 6,280.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.16% | 2,100 |
| Dec 1, 2025 | 6,280.00 | 6,280.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.32% | 2,400 |