Capital Asset Planning, Inc. (TYO:3965)
Japan · Delayed Price · Currency is JPY 901.00
+2.00 (0.22%)
Sep 8, 2026, 3:30 PM JST
Capital Asset Planning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 897.00 | 901.00 | 894.00 | 899.00 | 899.00 | 0.22% | 4,100 |
| Sep 4, 2026 | 909.00 | 909.00 | 897.00 | 897.00 | 897.00 | -0.99% | 3,800 |
| Sep 3, 2026 | 900.00 | 911.00 | 899.00 | 906.00 | 906.00 | 0.67% | 5,100 |
| Sep 2, 2026 | 912.00 | 912.00 | 900.00 | 900.00 | 900.00 | -1.42% | 5,500 |
| Sep 1, 2026 | 914.00 | 914.00 | 908.00 | 913.00 | 913.00 | -0.11% | 5,500 |
| Aug 31, 2026 | 921.00 | 921.00 | 914.00 | 914.00 | 914.00 | -0.54% | 7,900 |
| Aug 28, 2026 | 930.00 | 930.00 | 910.00 | 919.00 | 919.00 | 0.11% | 11,700 |
| Aug 27, 2026 | 888.00 | 918.00 | 886.00 | 918.00 | 918.00 | 3.38% | 23,100 |
| Aug 26, 2026 | 885.00 | 888.00 | 885.00 | 888.00 | 888.00 | 0.23% | 1,900 |
| Aug 25, 2026 | 891.00 | 891.00 | 886.00 | 886.00 | 886.00 | - | 2,200 |
| Aug 24, 2026 | 886.00 | 886.00 | 885.00 | 886.00 | 886.00 | 0.68% | 2,800 |
| Aug 21, 2026 | 880.00 | 880.00 | 878.00 | 880.00 | 880.00 | - | 1,900 |
| Aug 20, 2026 | 869.00 | 882.00 | 869.00 | 880.00 | 880.00 | 0.11% | 5,700 |
| Aug 19, 2026 | 882.00 | 882.00 | 873.00 | 879.00 | 879.00 | - | 3,000 |
| Aug 18, 2026 | 879.00 | 880.00 | 879.00 | 879.00 | 879.00 | - | 3,400 |
| Aug 17, 2026 | 879.00 | 882.00 | 878.00 | 879.00 | 879.00 | 0.11% | 4,400 |
| Aug 14, 2026 | 878.00 | 880.00 | 876.00 | 878.00 | 878.00 | - | 3,800 |
| Aug 13, 2026 | 880.00 | 880.00 | 869.00 | 878.00 | 878.00 | -0.23% | 9,600 |
| Aug 12, 2026 | 884.00 | 884.00 | 880.00 | 880.00 | 880.00 | - | 6,100 |
| Aug 10, 2026 | 900.00 | 900.00 | 872.00 | 880.00 | 880.00 | 0.34% | 12,900 |
| Aug 7, 2026 | 865.00 | 885.00 | 861.00 | 877.00 | 877.00 | 1.39% | 12,600 |
| Aug 6, 2026 | 864.00 | 865.00 | 853.00 | 865.00 | 865.00 | 0.58% | 3,300 |
| Aug 5, 2026 | 861.00 | 863.00 | 855.00 | 860.00 | 860.00 | -0.12% | 3,600 |
| Aug 4, 2026 | 863.00 | 863.00 | 861.00 | 861.00 | 861.00 | -0.12% | 800 |
| Aug 3, 2026 | 860.00 | 864.00 | 859.00 | 862.00 | 862.00 | 0.23% | 1,400 |
| Jul 31, 2026 | 856.00 | 862.00 | 856.00 | 860.00 | 860.00 | 0.58% | 800 |
| Jul 30, 2026 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | -0.12% | 2,300 |
| 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 |