Capital Asset Planning, Inc. (TYO:3965)
Japan · Delayed Price · Currency is JPY 857.00
+1.00 (0.12%)
Jul 30, 2026, 2:04 PM JST
Capital Asset Planning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 864.00 | 864.00 | 850.00 | 856.00 | 856.00 | -0.12% | 6,400 |
| Jul 28, 2026 | 860.00 | 860.00 | 857.00 | 857.00 | 857.00 | -0.92% | 2,300 |
| Jul 27, 2026 | 866.00 | 866.00 | 864.00 | 865.00 | 865.00 | -0.12% | 2,200 |
| Jul 24, 2026 | 866.00 | 866.00 | 863.00 | 866.00 | 866.00 | 0.35% | 1,200 |
| Jul 23, 2026 | 864.00 | 866.00 | 860.00 | 863.00 | 863.00 | -0.12% | 2,600 |
| Jul 22, 2026 | 867.00 | 867.00 | 858.00 | 864.00 | 864.00 | -0.35% | 2,300 |
| Jul 21, 2026 | 866.00 | 867.00 | 863.00 | 867.00 | 867.00 | - | 3,400 |
| Jul 17, 2026 | 851.00 | 867.00 | 851.00 | 867.00 | 867.00 | 1.40% | 7,700 |
| Jul 16, 2026 | 867.00 | 867.00 | 855.00 | 855.00 | 855.00 | -1.38% | 4,500 |
| Jul 15, 2026 | 867.00 | 867.00 | 862.00 | 867.00 | 867.00 | 0.58% | 1,800 |
| Jul 14, 2026 | 866.00 | 866.00 | 852.00 | 862.00 | 862.00 | 0.12% | 3,700 |
| Jul 13, 2026 | 862.00 | 867.00 | 861.00 | 861.00 | 861.00 | 0.12% | 6,600 |
| Jul 10, 2026 | 859.00 | 863.00 | 859.00 | 860.00 | 860.00 | 0.23% | 1,100 |
| Jul 9, 2026 | 852.00 | 858.00 | 849.00 | 858.00 | 858.00 | 0.82% | 3,200 |
| Jul 8, 2026 | 856.00 | 860.00 | 850.00 | 851.00 | 851.00 | -0.58% | 7,500 |
| Jul 7, 2026 | 855.00 | 863.00 | 855.00 | 856.00 | 856.00 | -0.47% | 3,700 |
| Jul 6, 2026 | 854.00 | 861.00 | 854.00 | 860.00 | 860.00 | 0.12% | 4,600 |
| Jul 3, 2026 | 839.00 | 859.00 | 837.00 | 859.00 | 859.00 | 2.38% | 6,900 |
| Jul 2, 2026 | 847.00 | 847.00 | 838.00 | 839.00 | 839.00 | 0.24% | 2,600 |
| Jul 1, 2026 | 836.00 | 837.00 | 836.00 | 837.00 | 837.00 | - | 600 |
| Jun 30, 2026 | 836.00 | 837.00 | 835.00 | 837.00 | 837.00 | 0.24% | 5,700 |
| Jun 29, 2026 | 834.00 | 835.00 | 830.00 | 835.00 | 835.00 | 1.33% | 3,500 |
| Jun 26, 2026 | 825.00 | 826.00 | 824.00 | 824.00 | 824.00 | -0.36% | 1,800 |
| Jun 25, 2026 | 835.00 | 835.00 | 822.00 | 827.00 | 827.00 | -0.96% | 2,700 |
| Jun 24, 2026 | 827.00 | 835.00 | 826.00 | 835.00 | 835.00 | 1.21% | 3,300 |
| Jun 23, 2026 | 827.00 | 827.00 | 825.00 | 825.00 | 825.00 | -0.12% | 1,700 |
| Jun 22, 2026 | 827.00 | 835.00 | 826.00 | 826.00 | 826.00 | -0.12% | 2,000 |
| Jun 19, 2026 | 828.00 | 835.00 | 827.00 | 827.00 | 827.00 | - | 3,800 |
| Jun 18, 2026 | 832.00 | 833.00 | 826.00 | 827.00 | 827.00 | -0.60% | 1,600 |
| Jun 17, 2026 | 824.00 | 834.00 | 824.00 | 832.00 | 832.00 | - | 3,700 |
| Jun 16, 2026 | 825.00 | 835.00 | 825.00 | 832.00 | 832.00 | 0.36% | 1,800 |
| Jun 15, 2026 | 826.00 | 837.00 | 824.00 | 829.00 | 829.00 | 0.61% | 6,700 |
| Jun 12, 2026 | 833.00 | 839.00 | 824.00 | 824.00 | 824.00 | -1.08% | 3,700 |
| Jun 11, 2026 | 839.00 | 839.00 | 831.00 | 833.00 | 833.00 | -0.72% | 4,900 |
| Jun 10, 2026 | 833.00 | 839.00 | 827.00 | 839.00 | 839.00 | 0.96% | 6,200 |
| Jun 9, 2026 | 810.00 | 831.00 | 810.00 | 831.00 | 831.00 | 3.75% | 10,000 |
| Jun 8, 2026 | 796.00 | 801.00 | 795.00 | 801.00 | 801.00 | 0.63% | 2,300 |
| Jun 5, 2026 | 796.00 | 804.00 | 796.00 | 796.00 | 796.00 | 0.13% | 1,700 |
| Jun 4, 2026 | 796.00 | 809.00 | 787.00 | 795.00 | 795.00 | -0.13% | 3,300 |
| Jun 3, 2026 | 790.00 | 796.00 | 780.00 | 796.00 | 796.00 | 0.76% | 3,200 |
| Jun 2, 2026 | 804.00 | 809.00 | 778.00 | 790.00 | 790.00 | -1.25% | 6,200 |
| Jun 1, 2026 | 821.00 | 833.00 | 769.00 | 800.00 | 800.00 | -2.68% | 18,700 |
| May 29, 2026 | 829.00 | 829.00 | 819.00 | 822.00 | 822.00 | -0.84% | 1,200 |
| 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 |