Information Planning CO., LTD. (TYO:3712)
Japan · Delayed Price · Currency is JPY 986.00
+7.00 (0.72%)
May 28, 2026, 3:30 PM JST
TYO:3712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 984.00 | 998.00 | 973.00 | 998.00 | - | 1.94% | 1,200 |
| May 27, 2026 | 1,001.00 | 1,001.00 | 963.00 | 979.00 | 979.00 | -2.39% | 12,200 |
| May 26, 2026 | 1,000.00 | 1,003.00 | 999.00 | 1,003.00 | 1,003.00 | 0.30% | 500 |
| May 25, 2026 | 1,016.00 | 1,016.00 | 998.00 | 1,000.00 | 1,000.00 | -1.19% | 6,200 |
| May 22, 2026 | 1,018.00 | 1,026.00 | 1,006.00 | 1,012.00 | 1,012.00 | -1.17% | 4,700 |
| May 21, 2026 | 1,033.00 | 1,034.00 | 1,011.00 | 1,024.00 | 1,024.00 | -1.25% | 7,000 |
| May 20, 2026 | 1,064.00 | 1,064.00 | 1,016.00 | 1,037.00 | 1,037.00 | -1.98% | 5,200 |
| May 19, 2026 | 1,075.00 | 1,095.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.76% | 10,200 |
| May 18, 2026 | 1,098.00 | 1,131.00 | 1,034.00 | 1,088.00 | 1,088.00 | -0.55% | 29,700 |
| May 15, 2026 | 1,068.00 | 1,098.00 | 1,058.00 | 1,094.00 | 1,094.00 | 3.40% | 15,100 |
| May 14, 2026 | 1,073.00 | 1,120.00 | 1,045.00 | 1,058.00 | 1,058.00 | -1.31% | 44,000 |
| May 13, 2026 | 1,027.00 | 1,078.00 | 1,016.00 | 1,072.00 | 1,072.00 | 6.03% | 24,500 |
| May 12, 2026 | 1,002.00 | 1,040.00 | 958.00 | 1,011.00 | 1,011.00 | 0.90% | 26,800 |
| May 11, 2026 | 1,020.00 | 1,020.00 | 962.00 | 1,002.00 | 1,002.00 | -3.56% | 33,400 |
| May 8, 2026 | 1,033.00 | 1,059.00 | 1,014.00 | 1,039.00 | 1,039.00 | -0.38% | 22,200 |
| May 7, 2026 | 1,045.00 | 1,070.00 | 1,008.00 | 1,043.00 | 1,043.00 | -0.19% | 17,000 |
| May 1, 2026 | 1,068.00 | 1,068.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.60% | 8,100 |
| Apr 30, 2026 | 1,092.00 | 1,097.00 | 1,060.00 | 1,062.00 | 1,062.00 | -3.19% | 14,700 |
| Apr 28, 2026 | 1,090.00 | 1,098.00 | 1,088.00 | 1,097.00 | 1,097.00 | -0.09% | 4,400 |
| Apr 27, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.27% | 15,100 |
| Apr 24, 2026 | 1,089.00 | 1,097.00 | 1,089.00 | 1,095.00 | 1,095.00 | 0.18% | 3,200 |
| Apr 23, 2026 | 1,099.00 | 1,100.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.55% | 14,400 |
| Apr 22, 2026 | 1,098.00 | 1,100.00 | 1,081.00 | 1,099.00 | 1,099.00 | -0.27% | 15,000 |
| Apr 21, 2026 | 1,085.00 | 1,110.00 | 1,085.00 | 1,102.00 | 1,102.00 | 1.57% | 19,600 |
| Apr 20, 2026 | 1,117.00 | 1,117.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.27% | 18,400 |
| Apr 17, 2026 | 1,089.00 | 1,111.00 | 1,089.00 | 1,099.00 | 1,099.00 | 1.10% | 15,200 |
| Apr 16, 2026 | 1,104.00 | 1,106.00 | 1,081.00 | 1,087.00 | 1,087.00 | -1.54% | 30,300 |
| Apr 15, 2026 | 1,088.00 | 1,106.00 | 1,078.00 | 1,104.00 | 1,104.00 | 2.51% | 14,700 |
| Apr 14, 2026 | 1,075.00 | 1,083.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.84% | 5,500 |
| Apr 13, 2026 | 1,066.00 | 1,070.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.56% | 1,700 |
| Apr 10, 2026 | 1,093.00 | 1,095.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.75% | 11,300 |
| Apr 9, 2026 | 1,085.00 | 1,104.00 | 1,056.00 | 1,092.00 | 1,092.00 | 0.28% | 10,000 |
| Apr 8, 2026 | 1,043.00 | 1,092.00 | 1,042.00 | 1,089.00 | 1,089.00 | 5.32% | 21,200 |
| Apr 7, 2026 | 1,013.00 | 1,049.00 | 1,012.00 | 1,034.00 | 1,034.00 | 2.17% | 8,900 |
| Apr 6, 2026 | 1,034.00 | 1,040.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.36% | 2,900 |
| Apr 3, 2026 | 1,045.00 | 1,045.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 5,300 |
| Apr 2, 2026 | 1,045.00 | 1,046.00 | 1,027.00 | 1,030.00 | 1,030.00 | -2.18% | 4,900 |
| Apr 1, 2026 | 1,077.00 | 1,077.00 | 1,036.00 | 1,053.00 | 1,053.00 | -0.09% | 5,000 |
| Mar 31, 2026 | 1,080.00 | 1,085.00 | 1,054.00 | 1,054.00 | 1,054.00 | -3.74% | 5,900 |
| Mar 30, 2026 | 1,077.00 | 1,122.00 | 1,042.00 | 1,095.00 | 1,095.00 | -0.27% | 12,500 |
| Mar 27, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,098.00 | -0.89% | 11,000 |
| Mar 26, 2026 | 1,142.00 | 1,150.00 | 1,118.00 | 1,120.00 | 1,107.89 | -0.18% | 27,000 |
| Mar 25, 2026 | 1,126.00 | 1,130.00 | 1,114.00 | 1,122.00 | 1,109.87 | 1.08% | 19,500 |
| Mar 24, 2026 | 1,134.00 | 1,134.00 | 1,110.00 | 1,110.00 | 1,098.00 | -0.36% | 3,000 |
| Mar 23, 2026 | 1,116.00 | 1,136.00 | 1,104.00 | 1,114.00 | 1,101.96 | -1.94% | 14,000 |
| Mar 19, 2026 | 1,130.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,123.72 | 0.71% | 15,000 |
| Mar 18, 2026 | 1,128.00 | 1,134.00 | 1,120.00 | 1,128.00 | 1,115.81 | 1.26% | 15,500 |
| Mar 17, 2026 | 1,104.00 | 1,130.00 | 1,088.00 | 1,114.00 | 1,101.96 | 2.58% | 18,500 |
| Mar 16, 2026 | 1,090.00 | 1,094.00 | 1,080.00 | 1,086.00 | 1,074.26 | - | 6,500 |
| Mar 13, 2026 | 1,088.00 | 1,100.00 | 1,076.00 | 1,086.00 | 1,074.26 | -1.99% | 13,000 |