Information Planning CO., LTD. (TYO:3712)
Japan · Delayed Price · Currency is JPY 997.00
-6.00 (-0.60%)
Sep 28, 2026, 3:30 PM JST
TYO:3712 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 987.00 | 1,001.00 | 987.00 | 1,001.00 | 988.95 | 0.81% | 3,500 |
| Aug 21, 2026 | 990.00 | 993.00 | 990.00 | 993.00 | 981.05 | 0.30% | 6,200 |
| Aug 20, 2026 | 991.00 | 992.00 | 990.00 | 990.00 | 978.08 | - | 1,200 |
| Aug 18, 2026 | 991.00 | 991.00 | 984.00 | 990.00 | 978.08 | -0.10% | 2,800 |
| Aug 17, 2026 | 988.00 | 991.00 | 986.00 | 991.00 | 979.07 | 0.30% | 4,200 |
| Aug 14, 2026 | 972.00 | 988.00 | 971.00 | 988.00 | 976.11 | -0.10% | 6,800 |
| Aug 13, 2026 | 987.00 | 989.00 | 979.00 | 989.00 | 977.10 | 0.51% | 6,300 |
| Aug 12, 2026 | 989.00 | 989.00 | 978.00 | 984.00 | 972.16 | -0.61% | 3,900 |
| Aug 10, 2026 | 987.00 | 990.00 | 977.00 | 990.00 | 978.08 | 0.51% | 2,900 |
| Aug 7, 2026 | 998.00 | 1,000.00 | 981.00 | 985.00 | 973.14 | -1.70% | 12,600 |
| Aug 6, 2026 | 998.00 | 1,002.00 | 997.00 | 1,002.00 | 989.94 | 0.20% | 3,000 |
| Aug 5, 2026 | 1,001.00 | 1,002.00 | 984.00 | 1,000.00 | 987.96 | - | 2,400 |
| Aug 4, 2026 | 1,041.00 | 1,041.00 | 994.00 | 1,000.00 | 987.96 | -1.09% | 7,900 |
| Aug 3, 2026 | 1,036.00 | 1,041.00 | 1,011.00 | 1,011.00 | 998.83 | -4.80% | 1,900 |
| Jul 31, 2026 | 1,065.00 | 1,069.00 | 1,061.00 | 1,062.00 | 1,049.22 | -0.28% | 2,400 |
| Jul 30, 2026 | 1,065.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,052.18 | - | 6,500 |
| Jul 29, 2026 | 1,083.00 | 1,083.00 | 1,065.00 | 1,065.00 | 1,052.18 | 0.95% | 4,000 |
| Jul 28, 2026 | 1,081.00 | 1,089.00 | 1,055.00 | 1,055.00 | 1,042.30 | -3.74% | 13,200 |
| Jul 27, 2026 | 1,013.00 | 1,104.00 | 1,003.00 | 1,096.00 | 1,082.81 | 8.19% | 53,000 |
| Jul 24, 2026 | 1,026.00 | 1,026.00 | 1,005.00 | 1,013.00 | 1,000.81 | -1.27% | 6,100 |
| Jul 23, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,026.00 | 1,013.65 | 1.58% | 11,400 |
| Jul 22, 2026 | 1,004.00 | 1,014.00 | 993.00 | 1,010.00 | 997.84 | 1.30% | 8,100 |
| Jul 21, 2026 | 1,009.00 | 1,009.00 | 997.00 | 997.00 | 985.00 | -1.29% | 4,300 |
| Jul 17, 2026 | 1,010.00 | 1,025.00 | 996.00 | 1,010.00 | 997.84 | 0.50% | 10,000 |
| Jul 16, 2026 | 992.00 | 1,010.00 | 984.00 | 1,005.00 | 992.90 | 1.31% | 8,200 |
| Jul 15, 2026 | 1,000.00 | 1,010.00 | 982.00 | 992.00 | 980.06 | -0.80% | 17,700 |
| Jul 14, 2026 | 997.00 | 1,005.00 | 988.00 | 1,000.00 | 987.96 | 1.32% | 25,300 |
| Jul 13, 2026 | 975.00 | 1,012.00 | 972.00 | 987.00 | 975.12 | 1.75% | 16,000 |