Capital Asset Planning, Inc. (TYO:3965)
Japan · Delayed Price · Currency is JPY 827.00
-5.00 (-0.60%)
Jun 18, 2026, 3:30 PM JST
Capital Asset Planning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |