Just Planning Inc. (TYO:4287)
Japan · Delayed Price · Currency is JPY 475.00
-6.00 (-1.25%)
May 28, 2026, 3:30 PM JST
Just Planning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 481.00 | 482.00 | 478.00 | 480.00 | - | -0.21% | 24,400 |
| May 27, 2026 | 490.00 | 490.00 | 479.00 | 481.00 | 481.00 | -1.64% | 18,300 |
| May 26, 2026 | 484.00 | 490.00 | 480.00 | 489.00 | 489.00 | 0.41% | 5,600 |
| May 25, 2026 | 494.00 | 494.00 | 485.00 | 487.00 | 487.00 | -1.42% | 23,900 |
| May 22, 2026 | 486.00 | 494.00 | 486.00 | 494.00 | 494.00 | 2.28% | 35,600 |
| May 21, 2026 | 497.00 | 498.00 | 483.00 | 483.00 | 483.00 | 0.84% | 50,600 |
| May 20, 2026 | 479.00 | 481.00 | 475.00 | 479.00 | 479.00 | 1.70% | 2,800 |
| May 19, 2026 | 469.00 | 477.00 | 469.00 | 471.00 | 471.00 | - | 5,000 |
| May 18, 2026 | 473.00 | 478.00 | 469.00 | 471.00 | 471.00 | -0.63% | 8,300 |
| May 15, 2026 | 477.00 | 482.00 | 474.00 | 474.00 | 474.00 | -0.84% | 7,100 |
| May 14, 2026 | 484.00 | 489.00 | 476.00 | 478.00 | 478.00 | -1.24% | 7,700 |
| May 13, 2026 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | -2.02% | 12,200 |
| May 12, 2026 | 498.00 | 498.00 | 486.00 | 494.00 | 494.00 | 0.41% | 17,700 |
| May 11, 2026 | 493.00 | 497.00 | 481.00 | 492.00 | 492.00 | -0.61% | 25,100 |
| May 8, 2026 | 485.00 | 498.00 | 480.00 | 495.00 | 495.00 | 2.27% | 25,700 |
| May 7, 2026 | 479.00 | 487.00 | 479.00 | 484.00 | 484.00 | 1.04% | 21,100 |
| May 1, 2026 | 482.00 | 483.00 | 476.00 | 479.00 | 479.00 | - | 7,300 |
| Apr 30, 2026 | 465.00 | 480.00 | 465.00 | 479.00 | 479.00 | 3.01% | 19,100 |
| Apr 28, 2026 | 460.00 | 467.00 | 460.00 | 465.00 | 465.00 | -0.43% | 19,000 |
| Apr 27, 2026 | 472.00 | 473.00 | 463.00 | 467.00 | 467.00 | -1.68% | 10,500 |
| Apr 24, 2026 | 475.00 | 479.00 | 470.00 | 475.00 | 475.00 | -0.42% | 17,100 |
| Apr 23, 2026 | 481.00 | 481.00 | 474.00 | 477.00 | 477.00 | -1.04% | 17,100 |
| Apr 22, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | - | 6,800 |
| Apr 21, 2026 | 480.00 | 487.00 | 479.00 | 482.00 | 482.00 | 0.21% | 18,500 |
| Apr 20, 2026 | 482.00 | 485.00 | 472.00 | 481.00 | 481.00 | - | 20,300 |
| Apr 17, 2026 | 477.00 | 482.00 | 476.00 | 481.00 | 481.00 | 0.63% | 5,400 |
| Apr 16, 2026 | 483.00 | 483.00 | 476.00 | 478.00 | 478.00 | -0.62% | 3,700 |
| Apr 15, 2026 | 483.00 | 483.00 | 473.00 | 481.00 | 481.00 | 0.84% | 13,400 |
| Apr 14, 2026 | 489.00 | 489.00 | 472.00 | 477.00 | 477.00 | -1.45% | 9,800 |
| Apr 13, 2026 | 480.00 | 484.00 | 469.00 | 484.00 | 484.00 | - | 23,100 |
| Apr 10, 2026 | 488.00 | 489.00 | 479.00 | 484.00 | 484.00 | -1.22% | 13,700 |
| Apr 9, 2026 | 493.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.21% | 5,800 |
| Apr 8, 2026 | 494.00 | 498.00 | 492.00 | 496.00 | 496.00 | 0.20% | 13,000 |
| Apr 7, 2026 | 495.00 | 497.00 | 493.00 | 495.00 | 495.00 | 0.61% | 6,600 |
| Apr 6, 2026 | 496.00 | 496.00 | 487.00 | 492.00 | 492.00 | 0.82% | 23,900 |
| Apr 3, 2026 | 487.00 | 493.00 | 486.00 | 488.00 | 488.00 | - | 5,100 |
| Apr 2, 2026 | 498.00 | 498.00 | 485.00 | 488.00 | 488.00 | -0.61% | 14,300 |
| Apr 1, 2026 | 481.00 | 498.00 | 481.00 | 491.00 | 491.00 | 2.08% | 17,800 |
| Mar 31, 2026 | 483.00 | 485.00 | 479.00 | 481.00 | 481.00 | -0.82% | 11,800 |
| Mar 30, 2026 | 479.00 | 485.00 | 476.00 | 485.00 | 485.00 | -0.41% | 3,300 |
| Mar 27, 2026 | 483.00 | 489.00 | 481.00 | 487.00 | 487.00 | 1.04% | 11,300 |
| Mar 26, 2026 | 489.00 | 489.00 | 481.00 | 482.00 | 482.00 | - | 7,300 |
| Mar 25, 2026 | 496.00 | 496.00 | 482.00 | 482.00 | 482.00 | 2.12% | 20,900 |
| Mar 24, 2026 | 472.00 | 483.00 | 472.00 | 472.00 | 472.00 | 0.64% | 11,100 |
| Mar 23, 2026 | 471.00 | 479.00 | 467.00 | 469.00 | 469.00 | -1.26% | 20,700 |
| Mar 19, 2026 | 471.00 | 495.00 | 471.00 | 475.00 | 475.00 | 0.21% | 45,500 |
| Mar 18, 2026 | 469.00 | 478.00 | 469.00 | 474.00 | 474.00 | 0.64% | 15,600 |
| Mar 17, 2026 | 472.00 | 489.00 | 469.00 | 471.00 | 471.00 | -0.84% | 53,800 |
| Mar 16, 2026 | 459.00 | 477.00 | 456.00 | 475.00 | 475.00 | 1.71% | 37,300 |
| Mar 13, 2026 | 488.00 | 493.00 | 461.00 | 467.00 | 467.00 | -6.41% | 126,500 |