Information Planning CO., LTD. (TYO:3712)
Japan · Delayed Price · Currency is JPY 966.00
+22.00 (2.33%)
Nov 9, 2026, 11:00 AM JST
TYO:3712 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 956.00 | 968.00 | 943.00 | 966.00 | 966.00 | 2.33% | 4,800 |
| Nov 6, 2026 | 938.00 | 966.00 | 921.00 | 944.00 | 944.00 | -1.67% | 13,600 |
| Nov 5, 2026 | 949.00 | 974.00 | 945.00 | 960.00 | 960.00 | 2.02% | 11,900 |
| Nov 4, 2026 | 967.00 | 967.00 | 941.00 | 941.00 | 941.00 | -2.69% | 3,800 |
| Nov 2, 2026 | 983.00 | 983.00 | 967.00 | 967.00 | 967.00 | -0.41% | 1,000 |
| Oct 30, 2026 | 975.00 | 986.00 | 971.00 | 971.00 | 971.00 | -1.32% | 700 |
| Oct 29, 2026 | 970.00 | 984.00 | 970.00 | 984.00 | 984.00 | 1.44% | 2,200 |
| Oct 28, 2026 | 989.00 | 989.00 | 968.00 | 970.00 | 970.00 | -2.61% | 2,900 |
| Oct 27, 2026 | 991.00 | 996.00 | 975.00 | 996.00 | 996.00 | 2.05% | 5,400 |
| Oct 26, 2026 | 987.00 | 990.00 | 971.00 | 976.00 | 976.00 | 0.41% | 1,800 |
| Oct 23, 2026 | 1,017.00 | 1,034.00 | 946.00 | 972.00 | 972.00 | -7.16% | 19,000 |
| Oct 22, 2026 | 997.00 | 1,067.00 | 997.00 | 1,047.00 | 1,047.00 | 5.54% | 27,200 |
| Oct 21, 2026 | 992.00 | 999.00 | 968.00 | 992.00 | 992.00 | 1.33% | 4,200 |
| Oct 20, 2026 | 941.00 | 982.00 | 941.00 | 979.00 | 979.00 | 4.15% | 8,600 |
| Oct 19, 2026 | 922.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.73% | 3,500 |
| Oct 16, 2026 | 909.00 | 927.00 | 909.00 | 915.00 | 915.00 | 0.66% | 5,200 |
| Oct 15, 2026 | 918.00 | 918.00 | 907.00 | 909.00 | 909.00 | -0.87% | 6,000 |
| Oct 14, 2026 | 915.00 | 920.00 | 911.00 | 917.00 | 917.00 | 0.22% | 2,000 |
| Oct 13, 2026 | 913.00 | 915.00 | 902.00 | 915.00 | 915.00 | 0.77% | 6,900 |
| Oct 9, 2026 | 916.00 | 917.00 | 908.00 | 908.00 | 908.00 | -0.87% | 1,500 |
| Oct 8, 2026 | 905.00 | 916.00 | 902.00 | 916.00 | 916.00 | 1.22% | 1,800 |
| Oct 7, 2026 | 931.00 | 942.00 | 903.00 | 905.00 | 905.00 | -4.33% | 22,000 |
| Oct 6, 2026 | 973.00 | 985.00 | 941.00 | 946.00 | 946.00 | -2.57% | 7,400 |
| Oct 5, 2026 | 982.00 | 982.00 | 971.00 | 971.00 | 971.00 | -0.31% | 2,100 |
| Oct 2, 2026 | 978.00 | 979.00 | 974.00 | 974.00 | 974.00 | -1.12% | 700 |
| Oct 1, 2026 | 987.00 | 989.00 | 974.00 | 985.00 | 985.00 | 1.23% | 2,500 |
| Sep 30, 2026 | 971.00 | 985.00 | 971.00 | 973.00 | 973.00 | -0.21% | 300 |
| Sep 29, 2026 | 955.00 | 984.00 | 955.00 | 975.00 | 975.00 | -1.02% | 5,200 |
| Sep 28, 2026 | 999.00 | 999.00 | 994.00 | 997.00 | 985.00 | -0.60% | 15,600 |
| Sep 25, 2026 | 1,003.00 | 1,009.00 | 1,003.00 | 1,003.00 | 990.93 | -0.79% | 1,300 |
| Sep 24, 2026 | 1,017.00 | 1,017.00 | 1,009.00 | 1,011.00 | 998.83 | 0.20% | 2,100 |
| Sep 18, 2026 | 1,002.00 | 1,068.00 | 1,002.00 | 1,009.00 | 996.86 | 0.70% | 6,500 |
| Sep 17, 2026 | 1,002.00 | 1,010.00 | 1,002.00 | 1,002.00 | 989.94 | 0.80% | 1,800 |
| Sep 16, 2026 | 1,001.00 | 1,004.00 | 994.00 | 994.00 | 982.04 | -0.20% | 4,800 |
| Sep 15, 2026 | 1,040.00 | 1,040.00 | 993.00 | 996.00 | 984.01 | -4.23% | 13,700 |
| Sep 14, 2026 | 1,057.00 | 1,057.00 | 1,009.00 | 1,040.00 | 1,027.48 | -0.48% | 2,200 |
| Sep 11, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,032.42 | -0.95% | 4,300 |
| Sep 10, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,042.30 | -1.40% | 2,900 |
| Sep 9, 2026 | 1,087.00 | 1,090.00 | 1,059.00 | 1,070.00 | 1,057.12 | -1.92% | 6,300 |
| Sep 8, 2026 | 1,093.00 | 1,093.00 | 1,091.00 | 1,091.00 | 1,077.87 | -0.18% | 6,200 |
| Sep 7, 2026 | 1,090.00 | 1,097.00 | 1,088.00 | 1,093.00 | 1,079.84 | -0.46% | 4,600 |
| Sep 4, 2026 | 1,086.00 | 1,104.00 | 1,086.00 | 1,098.00 | 1,084.78 | -0.54% | 6,600 |
| Sep 3, 2026 | 1,096.00 | 1,106.00 | 1,094.00 | 1,104.00 | 1,090.71 | 1.28% | 8,700 |
| Sep 2, 2026 | 1,087.00 | 1,095.00 | 1,086.00 | 1,090.00 | 1,076.88 | -0.73% | 2,900 |
| Sep 1, 2026 | 1,085.00 | 1,099.00 | 1,077.00 | 1,098.00 | 1,084.78 | 1.39% | 18,100 |
| Aug 31, 2026 | 1,073.00 | 1,084.00 | 1,073.00 | 1,083.00 | 1,069.96 | 0.93% | 7,200 |
| Aug 28, 2026 | 1,039.00 | 1,078.00 | 1,035.00 | 1,073.00 | 1,060.09 | 3.67% | 18,900 |
| Aug 27, 2026 | 1,019.00 | 1,035.00 | 1,017.00 | 1,035.00 | 1,022.54 | 0.88% | 7,100 |
| Aug 26, 2026 | 1,008.00 | 1,026.00 | 998.00 | 1,026.00 | 1,013.65 | 2.60% | 7,400 |
| Aug 25, 2026 | 1,003.00 | 1,003.00 | 993.00 | 1,000.00 | 987.96 | -0.10% | 2,000 |