Capital Asset Planning, Inc. (TYO:3965)
Japan · Delayed Price · Currency is JPY 829.00
+6.00 (0.73%)
May 28, 2026, 1:07 PM JST
Capital Asset Planning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 821.00 | 830.00 | 820.00 | 829.00 | 829.00 | 0.73% | 1,900 |
| May 27, 2026 | 821.00 | 830.00 | 815.00 | 823.00 | 823.00 | 0.24% | 2,200 |
| May 26, 2026 | 818.00 | 821.00 | 800.00 | 821.00 | 821.00 | 0.24% | 7,800 |
| May 25, 2026 | 825.00 | 834.00 | 817.00 | 819.00 | 819.00 | -0.73% | 3,500 |
| May 22, 2026 | 825.00 | 826.00 | 817.00 | 825.00 | 825.00 | 0.36% | 3,500 |
| May 21, 2026 | 828.00 | 828.00 | 822.00 | 822.00 | 822.00 | -0.72% | 2,400 |
| May 20, 2026 | 826.00 | 843.00 | 826.00 | 828.00 | 828.00 | -0.72% | 1,900 |
| May 19, 2026 | 855.00 | 855.00 | 833.00 | 834.00 | 834.00 | -1.30% | 3,200 |
| May 18, 2026 | 820.00 | 845.00 | 800.00 | 845.00 | 845.00 | -2.87% | 23,400 |
| May 15, 2026 | 856.00 | 870.00 | 856.00 | 870.00 | 870.00 | 1.64% | 8,800 |
| May 14, 2026 | 862.00 | 862.00 | 856.00 | 856.00 | 856.00 | -0.58% | 1,700 |
| May 13, 2026 | 868.00 | 868.00 | 861.00 | 861.00 | 861.00 | -0.46% | 6,200 |
| May 12, 2026 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 0.12% | 4,700 |
| May 11, 2026 | 851.00 | 864.00 | 850.00 | 864.00 | 864.00 | 1.41% | 6,400 |
| May 8, 2026 | 856.00 | 859.00 | 851.00 | 852.00 | 852.00 | -0.12% | 3,300 |
| May 7, 2026 | 855.00 | 856.00 | 851.00 | 853.00 | 853.00 | 0.12% | 4,000 |
| May 1, 2026 | 852.00 | 855.00 | 852.00 | 852.00 | 852.00 | -0.12% | 1,400 |
| Apr 30, 2026 | 856.00 | 862.00 | 853.00 | 853.00 | 853.00 | -0.70% | 6,900 |
| Apr 28, 2026 | 860.00 | 860.00 | 858.00 | 859.00 | 859.00 | -0.12% | 2,700 |
| Apr 27, 2026 | 867.00 | 867.00 | 856.00 | 860.00 | 860.00 | -0.35% | 4,100 |
| Apr 24, 2026 | 852.00 | 863.00 | 851.00 | 863.00 | 863.00 | 1.53% | 9,400 |
| Apr 23, 2026 | 847.00 | 854.00 | 847.00 | 850.00 | 850.00 | 0.12% | 3,400 |
| Apr 22, 2026 | 843.00 | 856.00 | 843.00 | 849.00 | 849.00 | 0.71% | 3,300 |
| Apr 21, 2026 | 845.00 | 849.00 | 842.00 | 843.00 | 843.00 | 0.24% | 2,400 |
| Apr 20, 2026 | 840.00 | 844.00 | 840.00 | 841.00 | 841.00 | 0.24% | 1,700 |
| Apr 17, 2026 | 836.00 | 840.00 | 836.00 | 839.00 | 839.00 | 0.24% | 4,100 |
| Apr 16, 2026 | 836.00 | 847.00 | 836.00 | 837.00 | 837.00 | 0.24% | 1,600 |
| Apr 15, 2026 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -1.30% | 4,800 |
| Apr 14, 2026 | 852.00 | 852.00 | 846.00 | 846.00 | 846.00 | - | 2,100 |
| Apr 13, 2026 | 853.00 | 853.00 | 846.00 | 846.00 | 846.00 | -0.35% | 2,000 |
| Apr 10, 2026 | 851.00 | 856.00 | 849.00 | 849.00 | 849.00 | -0.24% | 3,600 |
| Apr 9, 2026 | 851.00 | 852.00 | 848.00 | 851.00 | 851.00 | - | 2,900 |
| Apr 8, 2026 | 849.00 | 853.00 | 845.00 | 851.00 | 851.00 | 0.71% | 5,300 |
| Apr 7, 2026 | 842.00 | 850.00 | 842.00 | 845.00 | 845.00 | -0.47% | 2,400 |
| Apr 6, 2026 | 838.00 | 849.00 | 838.00 | 849.00 | 849.00 | 1.31% | 4,400 |
| Apr 3, 2026 | 839.00 | 850.00 | 836.00 | 838.00 | 838.00 | 0.96% | 6,700 |
| Apr 2, 2026 | 844.00 | 845.00 | 830.00 | 830.00 | 830.00 | -0.84% | 4,600 |
| Apr 1, 2026 | 847.00 | 855.00 | 837.00 | 837.00 | 837.00 | -1.18% | 5,600 |
| Mar 31, 2026 | 836.00 | 848.00 | 835.00 | 847.00 | 847.00 | 1.32% | 2,700 |
| Mar 30, 2026 | 831.00 | 840.00 | 831.00 | 836.00 | 836.00 | -1.01% | 8,000 |
| Mar 27, 2026 | 846.00 | 857.00 | 842.00 | 855.00 | 844.50 | 1.06% | 9,700 |
| Mar 26, 2026 | 869.00 | 869.00 | 826.00 | 846.00 | 835.61 | -2.76% | 27,200 |
| Mar 25, 2026 | 888.00 | 904.00 | 859.00 | 870.00 | 859.32 | 5.84% | 186,500 |
| Mar 24, 2026 | 817.00 | 822.00 | 810.00 | 822.00 | 811.91 | 1.48% | 3,300 |
| Mar 23, 2026 | 834.00 | 834.00 | 810.00 | 810.00 | 800.05 | -3.57% | 7,200 |
| Mar 19, 2026 | 849.00 | 849.00 | 840.00 | 840.00 | 829.68 | -1.06% | 800 |
| Mar 18, 2026 | 849.00 | 850.00 | 839.00 | 849.00 | 838.57 | -0.12% | 1,600 |
| Mar 17, 2026 | 849.00 | 851.00 | 841.00 | 850.00 | 839.56 | 0.47% | 2,300 |
| Mar 16, 2026 | 843.00 | 849.00 | 834.00 | 846.00 | 835.61 | -0.47% | 1,500 |
| Mar 13, 2026 | 844.00 | 850.00 | 842.00 | 850.00 | 839.56 | 0.59% | 1,900 |