Capital Asset Planning, Inc. (TYO:3965)
Japan · Delayed Price · Currency is JPY 854.00
+1.00 (0.12%)
Oct 19, 2026, 1:06 PM JST
Capital Asset Planning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 853.00 | 855.00 | 853.00 | 854.00 | 854.00 | 0.12% | 2,500 |
| Oct 16, 2026 | 853.00 | 854.00 | 853.00 | 853.00 | 853.00 | 0.12% | 1,800 |
| Oct 15, 2026 | 853.00 | 854.00 | 852.00 | 852.00 | 852.00 | -0.12% | 6,100 |
| Oct 14, 2026 | 855.00 | 855.00 | 853.00 | 853.00 | 853.00 | - | 2,900 |
| Oct 13, 2026 | 852.00 | 853.00 | 851.00 | 853.00 | 853.00 | -0.12% | 2,300 |
| Oct 9, 2026 | 851.00 | 855.00 | 850.00 | 854.00 | 854.00 | 0.35% | 3,800 |
| Oct 8, 2026 | 850.00 | 855.00 | 850.00 | 851.00 | 851.00 | - | 6,800 |
| Oct 7, 2026 | 851.00 | 855.00 | 851.00 | 851.00 | 851.00 | -0.23% | 3,100 |
| Oct 6, 2026 | 856.00 | 856.00 | 851.00 | 853.00 | 853.00 | -0.12% | 4,100 |
| Oct 5, 2026 | 852.00 | 855.00 | 851.00 | 854.00 | 854.00 | 0.23% | 6,700 |
| Oct 2, 2026 | 853.00 | 856.00 | 852.00 | 852.00 | 852.00 | -0.47% | 7,100 |
| Oct 1, 2026 | 853.00 | 860.00 | 853.00 | 856.00 | 856.00 | -0.23% | 4,800 |
| Sep 30, 2026 | 862.00 | 865.00 | 854.00 | 858.00 | 858.00 | -0.46% | 7,500 |
| Sep 29, 2026 | 852.00 | 863.00 | 846.00 | 862.00 | 862.00 | -0.52% | 24,700 |
| Sep 28, 2026 | 894.00 | 895.00 | 882.00 | 882.00 | 866.50 | -1.34% | 18,000 |
| Sep 25, 2026 | 892.00 | 896.00 | 886.00 | 894.00 | 878.29 | 0.11% | 13,800 |
| Sep 24, 2026 | 889.00 | 895.00 | 885.00 | 893.00 | 877.31 | 0.45% | 15,300 |
| Sep 18, 2026 | 882.00 | 889.00 | 877.00 | 889.00 | 873.38 | 0.79% | 13,100 |
| Sep 17, 2026 | 885.00 | 885.00 | 873.00 | 882.00 | 866.50 | -0.23% | 7,600 |
| Sep 16, 2026 | 884.00 | 887.00 | 870.00 | 884.00 | 868.46 | -0.11% | 9,200 |
| Sep 15, 2026 | 884.00 | 887.00 | 877.00 | 885.00 | 869.45 | -0.34% | 4,500 |
| Sep 14, 2026 | 885.00 | 895.00 | 882.00 | 888.00 | 872.39 | 0.34% | 4,000 |
| Sep 11, 2026 | 887.00 | 909.00 | 880.00 | 885.00 | 869.45 | -0.23% | 11,500 |
| Sep 10, 2026 | 895.00 | 895.00 | 886.00 | 887.00 | 871.41 | -1.44% | 4,500 |
| Sep 9, 2026 | 900.00 | 902.00 | 886.00 | 900.00 | 884.18 | -0.11% | 5,700 |
| Sep 8, 2026 | 900.00 | 901.00 | 895.00 | 901.00 | 885.17 | 0.22% | 4,000 |
| Sep 7, 2026 | 897.00 | 901.00 | 894.00 | 899.00 | 883.20 | 0.22% | 4,100 |
| Sep 4, 2026 | 909.00 | 909.00 | 897.00 | 897.00 | 881.24 | -0.99% | 3,800 |
| Sep 3, 2026 | 900.00 | 911.00 | 899.00 | 906.00 | 890.08 | 0.67% | 5,100 |
| Sep 2, 2026 | 912.00 | 912.00 | 900.00 | 900.00 | 884.18 | -1.42% | 5,500 |
| Sep 1, 2026 | 914.00 | 914.00 | 908.00 | 913.00 | 896.96 | -0.11% | 5,500 |
| Aug 31, 2026 | 921.00 | 921.00 | 914.00 | 914.00 | 897.94 | -0.54% | 7,900 |
| Aug 28, 2026 | 930.00 | 930.00 | 910.00 | 919.00 | 902.85 | 0.11% | 11,700 |
| Aug 27, 2026 | 888.00 | 918.00 | 886.00 | 918.00 | 901.87 | 3.38% | 23,100 |
| Aug 26, 2026 | 885.00 | 888.00 | 885.00 | 888.00 | 872.39 | 0.23% | 1,900 |
| Aug 25, 2026 | 891.00 | 891.00 | 886.00 | 886.00 | 870.43 | - | 2,200 |
| Aug 24, 2026 | 886.00 | 886.00 | 885.00 | 886.00 | 870.43 | 0.68% | 2,800 |
| Aug 21, 2026 | 880.00 | 880.00 | 878.00 | 880.00 | 864.54 | - | 1,900 |
| Aug 20, 2026 | 869.00 | 882.00 | 869.00 | 880.00 | 864.54 | 0.11% | 5,700 |
| Aug 19, 2026 | 882.00 | 882.00 | 873.00 | 879.00 | 863.55 | - | 3,000 |
| Aug 18, 2026 | 879.00 | 880.00 | 879.00 | 879.00 | 863.55 | - | 3,400 |
| Aug 17, 2026 | 879.00 | 882.00 | 878.00 | 879.00 | 863.55 | 0.11% | 4,400 |
| Aug 14, 2026 | 878.00 | 880.00 | 876.00 | 878.00 | 862.57 | - | 3,800 |
| Aug 13, 2026 | 880.00 | 880.00 | 869.00 | 878.00 | 862.57 | -0.23% | 9,600 |
| Aug 12, 2026 | 884.00 | 884.00 | 880.00 | 880.00 | 864.54 | - | 6,100 |
| Aug 10, 2026 | 900.00 | 900.00 | 872.00 | 880.00 | 864.54 | 0.34% | 12,900 |
| Aug 7, 2026 | 865.00 | 885.00 | 861.00 | 877.00 | 861.59 | 1.39% | 12,600 |
| Aug 6, 2026 | 864.00 | 865.00 | 853.00 | 865.00 | 849.80 | 0.58% | 3,300 |
| Aug 5, 2026 | 861.00 | 863.00 | 855.00 | 860.00 | 844.89 | -0.12% | 3,600 |
| Aug 4, 2026 | 863.00 | 863.00 | 861.00 | 861.00 | 845.87 | -0.12% | 800 |