Information Planning CO., LTD. (TYO:3712)
Japan · Delayed Price · Currency is JPY 990.00
-1.00 (-0.10%)
Aug 18, 2026, 1:00 PM JST
TYO:3712 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 991.00 | 991.00 | 984.00 | 990.00 | 990.00 | -0.10% | 2,800 |
| Aug 17, 2026 | 988.00 | 991.00 | 986.00 | 991.00 | 991.00 | 0.30% | 4,200 |
| Aug 14, 2026 | 972.00 | 988.00 | 971.00 | 988.00 | 988.00 | -0.10% | 6,800 |
| Aug 13, 2026 | 987.00 | 989.00 | 979.00 | 989.00 | 989.00 | 0.51% | 6,300 |
| Aug 12, 2026 | 989.00 | 989.00 | 978.00 | 984.00 | 984.00 | -0.61% | 3,900 |
| Aug 10, 2026 | 987.00 | 990.00 | 977.00 | 990.00 | 990.00 | 0.51% | 2,900 |
| Aug 7, 2026 | 998.00 | 1,000.00 | 981.00 | 985.00 | 985.00 | -1.70% | 12,600 |
| Aug 6, 2026 | 998.00 | 1,002.00 | 997.00 | 1,002.00 | 1,002.00 | 0.20% | 3,000 |
| Aug 5, 2026 | 1,001.00 | 1,002.00 | 984.00 | 1,000.00 | 1,000.00 | - | 2,400 |
| Aug 4, 2026 | 1,041.00 | 1,041.00 | 994.00 | 1,000.00 | 1,000.00 | -1.09% | 7,900 |
| Aug 3, 2026 | 1,036.00 | 1,041.00 | 1,011.00 | 1,011.00 | 1,011.00 | -4.80% | 1,900 |
| Jul 31, 2026 | 1,065.00 | 1,069.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.28% | 2,400 |
| Jul 30, 2026 | 1,065.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,065.00 | - | 6,500 |
| Jul 29, 2026 | 1,083.00 | 1,083.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.95% | 4,000 |
| Jul 28, 2026 | 1,081.00 | 1,089.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.74% | 13,200 |
| Jul 27, 2026 | 1,013.00 | 1,104.00 | 1,003.00 | 1,096.00 | 1,096.00 | 8.19% | 53,000 |
| Jul 24, 2026 | 1,026.00 | 1,026.00 | 1,005.00 | 1,013.00 | 1,013.00 | -1.27% | 6,100 |
| Jul 23, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,026.00 | 1,026.00 | 1.58% | 11,400 |
| Jul 22, 2026 | 1,004.00 | 1,014.00 | 993.00 | 1,010.00 | 1,010.00 | 1.30% | 8,100 |
| Jul 21, 2026 | 1,009.00 | 1,009.00 | 997.00 | 997.00 | 997.00 | -1.29% | 4,300 |
| Jul 17, 2026 | 1,010.00 | 1,025.00 | 996.00 | 1,010.00 | 1,010.00 | 0.50% | 10,000 |
| Jul 16, 2026 | 992.00 | 1,010.00 | 984.00 | 1,005.00 | 1,005.00 | 1.31% | 8,200 |
| Jul 15, 2026 | 1,000.00 | 1,010.00 | 982.00 | 992.00 | 992.00 | -0.80% | 17,700 |
| Jul 14, 2026 | 997.00 | 1,005.00 | 988.00 | 1,000.00 | 1,000.00 | 1.32% | 25,300 |
| Jul 13, 2026 | 975.00 | 1,012.00 | 972.00 | 987.00 | 987.00 | 1.75% | 16,000 |
| Jul 10, 2026 | 983.00 | 983.00 | 970.00 | 970.00 | 970.00 | -0.10% | 3,500 |
| Jul 9, 2026 | 966.00 | 987.00 | 958.00 | 971.00 | 971.00 | 0.21% | 8,800 |
| Jul 8, 2026 | 992.00 | 992.00 | 964.00 | 969.00 | 969.00 | -2.12% | 8,600 |
| Jul 7, 2026 | 963.00 | 1,004.00 | 962.00 | 990.00 | 990.00 | 2.80% | 31,800 |
| Jul 6, 2026 | 918.00 | 963.00 | 917.00 | 963.00 | 963.00 | 5.36% | 22,500 |
| Jul 3, 2026 | 898.00 | 928.00 | 886.00 | 914.00 | 914.00 | 2.93% | 24,500 |
| Jul 2, 2026 | 866.00 | 898.00 | 861.00 | 888.00 | 888.00 | 3.74% | 14,100 |
| Jul 1, 2026 | 845.00 | 871.00 | 845.00 | 856.00 | 856.00 | -0.23% | 11,600 |
| Jun 30, 2026 | 835.00 | 860.00 | 834.00 | 858.00 | 858.00 | 2.14% | 27,900 |
| Jun 29, 2026 | 837.00 | 842.00 | 835.00 | 840.00 | 840.00 | -0.24% | 5,300 |
| Jun 26, 2026 | 842.00 | 843.00 | 833.00 | 842.00 | 842.00 | 0.84% | 3,200 |
| Jun 25, 2026 | 837.00 | 839.00 | 827.00 | 835.00 | 835.00 | -0.24% | 6,000 |
| Jun 24, 2026 | 832.00 | 848.00 | 830.00 | 837.00 | 837.00 | -0.71% | 11,000 |
| Jun 23, 2026 | 852.00 | 854.00 | 827.00 | 843.00 | 843.00 | -1.98% | 12,200 |
| Jun 22, 2026 | 863.00 | 865.00 | 856.00 | 860.00 | 860.00 | -0.23% | 5,800 |
| Jun 19, 2026 | 862.00 | 869.00 | 862.00 | 862.00 | 862.00 | -1.37% | 5,100 |
| Jun 18, 2026 | 869.00 | 876.00 | 863.00 | 874.00 | 874.00 | -1.80% | 13,200 |
| Jun 17, 2026 | 885.00 | 893.00 | 856.00 | 890.00 | 890.00 | 0.11% | 16,800 |
| Jun 16, 2026 | 913.00 | 913.00 | 871.00 | 889.00 | 889.00 | -2.63% | 27,000 |
| Jun 15, 2026 | 912.00 | 915.00 | 907.00 | 913.00 | 913.00 | 0.66% | 5,300 |
| Jun 12, 2026 | 923.00 | 923.00 | 902.00 | 907.00 | 907.00 | -0.11% | 5,500 |
| Jun 11, 2026 | 935.00 | 935.00 | 893.00 | 908.00 | 908.00 | -2.89% | 17,200 |
| Jun 10, 2026 | 932.00 | 937.00 | 932.00 | 935.00 | 935.00 | 0.43% | 2,000 |
| Jun 9, 2026 | 948.00 | 948.00 | 931.00 | 931.00 | 931.00 | -0.43% | 4,500 |
| Jun 8, 2026 | 941.00 | 941.00 | 933.00 | 935.00 | 935.00 | -1.06% | 1,200 |