Just Planning Inc. (TYO:4287)
Japan · Delayed Price · Currency is JPY 489.00
+11.00 (2.30%)
Mar 5, 2026, 3:30 PM JST
Just Planning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 484.00 | 491.00 | 475.00 | 478.00 | 478.00 | -2.45% | 26,400 |
| Mar 3, 2026 | 498.00 | 500.00 | 489.00 | 490.00 | 490.00 | -1.01% | 29,300 |
| Mar 2, 2026 | 485.00 | 498.00 | 480.00 | 495.00 | 495.00 | 0.41% | 30,700 |
| Feb 27, 2026 | 500.00 | 502.00 | 490.00 | 493.00 | 493.00 | -1.00% | 17,900 |
| Feb 26, 2026 | 496.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.40% | 22,500 |
| Feb 25, 2026 | 488.00 | 496.00 | 485.00 | 496.00 | 496.00 | 2.27% | 31,600 |
| Feb 24, 2026 | 490.00 | 500.00 | 477.00 | 485.00 | 485.00 | 0.62% | 85,100 |
| Feb 20, 2026 | 486.00 | 517.00 | 481.00 | 482.00 | 482.00 | - | 117,900 |
| Feb 19, 2026 | 489.00 | 492.00 | 480.00 | 482.00 | 482.00 | -0.41% | 22,300 |
| Feb 18, 2026 | 485.00 | 490.00 | 476.00 | 484.00 | 484.00 | 1.47% | 35,500 |
| Feb 17, 2026 | 470.00 | 479.00 | 466.00 | 477.00 | 477.00 | 0.85% | 17,500 |
| Feb 16, 2026 | 473.00 | 485.00 | 473.00 | 473.00 | 473.00 | - | 31,300 |
| Feb 13, 2026 | 473.00 | 484.00 | 472.00 | 473.00 | 473.00 | -0.21% | 15,500 |
| Feb 12, 2026 | 469.00 | 483.00 | 468.00 | 474.00 | 474.00 | 1.07% | 33,200 |
| Feb 10, 2026 | 470.00 | 473.00 | 469.00 | 469.00 | 469.00 | -0.21% | 10,200 |
| Feb 9, 2026 | 464.00 | 474.00 | 464.00 | 470.00 | 470.00 | 1.51% | 38,100 |
| Feb 6, 2026 | 469.00 | 469.00 | 463.00 | 463.00 | 463.00 | -1.28% | 8,700 |
| Feb 5, 2026 | 462.00 | 469.00 | 459.00 | 469.00 | 469.00 | 0.43% | 14,900 |
| Feb 4, 2026 | 469.00 | 470.00 | 450.00 | 467.00 | 467.00 | 1.30% | 30,800 |
| Feb 3, 2026 | 470.00 | 470.00 | 457.00 | 461.00 | 461.00 | -1.91% | 28,400 |
| Feb 2, 2026 | 468.00 | 474.00 | 459.00 | 470.00 | 470.00 | 0.43% | 28,200 |
| Jan 30, 2026 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | 3.31% | 37,500 |
| Jan 29, 2026 | 488.00 | 488.00 | 451.00 | 453.00 | 453.00 | -6.21% | 427,600 |
| Jan 28, 2026 | 475.00 | 487.00 | 473.00 | 483.00 | 472.07 | 0.42% | 26,900 |
| Jan 27, 2026 | 490.00 | 494.00 | 474.00 | 481.00 | 470.11 | -3.41% | 90,200 |
| Jan 26, 2026 | 497.00 | 499.00 | 496.00 | 498.00 | 486.73 | -0.20% | 16,000 |
| Jan 23, 2026 | 494.00 | 500.00 | 494.00 | 499.00 | 487.71 | 0.40% | 19,300 |
| Jan 22, 2026 | 498.00 | 500.00 | 490.00 | 497.00 | 485.75 | -0.60% | 16,700 |
| Jan 21, 2026 | 500.00 | 502.00 | 497.00 | 500.00 | 488.68 | -0.20% | 22,000 |
| Jan 20, 2026 | 502.00 | 502.00 | 498.00 | 501.00 | 489.66 | -0.20% | 15,400 |
| Jan 19, 2026 | 504.00 | 507.00 | 501.00 | 502.00 | 490.64 | -0.20% | 13,000 |
| Jan 16, 2026 | 501.00 | 503.00 | 500.00 | 503.00 | 491.62 | -0.20% | 14,700 |
| Jan 15, 2026 | 502.00 | 509.00 | 500.00 | 504.00 | 492.59 | 0.60% | 19,100 |
| Jan 14, 2026 | 507.00 | 507.00 | 500.00 | 501.00 | 489.66 | - | 11,200 |
| Jan 13, 2026 | 502.00 | 504.00 | 500.00 | 501.00 | 489.66 | -0.60% | 13,400 |
| Jan 9, 2026 | 498.00 | 505.00 | 498.00 | 504.00 | 492.59 | 1.20% | 13,500 |
| Jan 8, 2026 | 497.00 | 506.00 | 497.00 | 498.00 | 486.73 | 0.20% | 22,100 |
| Jan 7, 2026 | 499.00 | 501.00 | 497.00 | 497.00 | 485.75 | -0.40% | 9,900 |
| Jan 6, 2026 | 505.00 | 505.00 | 498.00 | 499.00 | 487.71 | -0.20% | 12,300 |
| Jan 5, 2026 | 494.00 | 500.00 | 490.00 | 500.00 | 488.68 | 1.21% | 31,000 |
| Dec 30, 2025 | 491.00 | 496.00 | 488.00 | 494.00 | 482.82 | 0.61% | 16,600 |
| Dec 29, 2025 | 506.00 | 506.00 | 489.00 | 491.00 | 479.89 | -4.10% | 37,100 |
| Dec 26, 2025 | 480.00 | 515.00 | 480.00 | 512.00 | 500.41 | 8.47% | 112,600 |
| Dec 25, 2025 | 475.00 | 475.00 | 472.00 | 472.00 | 461.32 | -0.63% | 14,300 |
| Dec 24, 2025 | 479.00 | 479.00 | 474.00 | 475.00 | 464.25 | -0.84% | 11,600 |
| Dec 23, 2025 | 479.00 | 479.00 | 474.00 | 479.00 | 468.16 | 1.05% | 19,300 |
| Dec 22, 2025 | 477.00 | 480.00 | 474.00 | 474.00 | 463.27 | -0.21% | 29,300 |
| Dec 19, 2025 | 477.00 | 481.00 | 474.00 | 475.00 | 464.25 | 0.42% | 22,900 |
| Dec 18, 2025 | 471.00 | 481.00 | 467.00 | 473.00 | 462.29 | 2.16% | 48,700 |
| Dec 17, 2025 | 470.00 | 470.00 | 460.00 | 463.00 | 452.52 | -0.64% | 24,300 |