Just Planning Inc. (TYO:4287)
Japan · Delayed Price · Currency is JPY 482.00
+10.00 (2.12%)
Jul 31, 2026, 3:30 PM JST
Just Planning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 478.00 | 496.00 | 474.00 | 482.00 | 482.00 | 2.12% | 20,500 |
| Jul 30, 2026 | 471.00 | 474.00 | 469.00 | 472.00 | 472.00 | 0.21% | 2,700 |
| Jul 29, 2026 | 474.00 | 474.00 | 466.00 | 471.00 | 471.00 | -0.42% | 3,700 |
| Jul 28, 2026 | 474.00 | 474.00 | 470.00 | 473.00 | 473.00 | 0.21% | 3,500 |
| Jul 27, 2026 | 475.00 | 475.00 | 470.00 | 472.00 | 472.00 | -0.63% | 3,400 |
| Jul 24, 2026 | 466.00 | 475.00 | 466.00 | 475.00 | 475.00 | 1.71% | 10,000 |
| Jul 23, 2026 | 467.00 | 469.00 | 464.00 | 467.00 | 467.00 | 0.21% | 9,700 |
| Jul 22, 2026 | 464.00 | 466.00 | 463.00 | 466.00 | 466.00 | 1.97% | 7,400 |
| Jul 21, 2026 | 452.00 | 464.00 | 452.00 | 457.00 | 457.00 | 1.11% | 8,700 |
| Jul 17, 2026 | 456.00 | 462.00 | 452.00 | 452.00 | 452.00 | -0.88% | 15,200 |
| Jul 16, 2026 | 459.00 | 466.00 | 456.00 | 456.00 | 456.00 | - | 17,000 |
| Jul 15, 2026 | 459.00 | 463.00 | 442.00 | 456.00 | 456.00 | -0.65% | 39,300 |
| Jul 14, 2026 | 461.00 | 467.00 | 453.00 | 459.00 | 459.00 | -0.22% | 40,600 |
| Jul 13, 2026 | 459.00 | 464.00 | 459.00 | 460.00 | 460.00 | -0.86% | 7,800 |
| Jul 10, 2026 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.87% | 2,400 |
| Jul 9, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 200 |
| Jul 8, 2026 | 460.00 | 461.00 | 460.00 | 460.00 | 460.00 | - | 4,000 |
| Jul 7, 2026 | 458.00 | 464.00 | 458.00 | 460.00 | 460.00 | -0.22% | 5,500 |
| Jul 6, 2026 | 457.00 | 462.00 | 457.00 | 461.00 | 461.00 | 0.88% | 15,900 |
| Jul 3, 2026 | 452.00 | 463.00 | 452.00 | 457.00 | 457.00 | - | 22,800 |
| Jul 2, 2026 | 456.00 | 460.00 | 456.00 | 457.00 | 457.00 | 0.22% | 11,200 |
| Jul 1, 2026 | 459.00 | 460.00 | 451.00 | 456.00 | 456.00 | -0.65% | 14,200 |
| Jun 30, 2026 | 453.00 | 465.00 | 453.00 | 459.00 | 459.00 | 1.32% | 12,300 |
| Jun 29, 2026 | 450.00 | 453.00 | 450.00 | 453.00 | 453.00 | - | 2,000 |
| Jun 26, 2026 | 445.00 | 453.00 | 445.00 | 453.00 | 453.00 | 1.12% | 7,500 |
| Jun 25, 2026 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | 0.45% | 12,100 |
| Jun 24, 2026 | 436.00 | 446.00 | 436.00 | 446.00 | 446.00 | 2.29% | 15,500 |
| Jun 23, 2026 | 444.00 | 445.00 | 432.00 | 436.00 | 436.00 | -2.46% | 408,400 |
| Jun 22, 2026 | 455.00 | 455.00 | 447.00 | 447.00 | 447.00 | - | 11,900 |
| Jun 19, 2026 | 449.00 | 450.00 | 447.00 | 447.00 | 447.00 | -0.45% | 8,400 |
| Jun 18, 2026 | 448.00 | 453.00 | 448.00 | 449.00 | 449.00 | 0.22% | 8,900 |
| Jun 17, 2026 | 448.00 | 451.00 | 448.00 | 448.00 | 448.00 | - | 13,900 |
| Jun 16, 2026 | 454.00 | 454.00 | 448.00 | 448.00 | 448.00 | -0.44% | 8,200 |
| Jun 15, 2026 | 449.00 | 455.00 | 449.00 | 450.00 | 450.00 | -0.66% | 12,600 |
| Jun 12, 2026 | 460.00 | 460.00 | 448.00 | 453.00 | 453.00 | 0.22% | 8,800 |
| Jun 11, 2026 | 446.00 | 454.00 | 446.00 | 452.00 | 452.00 | -1.09% | 16,400 |
| Jun 10, 2026 | 451.00 | 461.00 | 451.00 | 457.00 | 457.00 | -1.08% | 18,300 |
| Jun 9, 2026 | 476.00 | 478.00 | 446.00 | 462.00 | 462.00 | -4.55% | 47,900 |
| Jun 8, 2026 | 469.00 | 487.00 | 465.00 | 484.00 | 484.00 | 1.89% | 38,600 |
| Jun 5, 2026 | 480.00 | 480.00 | 473.00 | 475.00 | 475.00 | -0.84% | 15,700 |
| Jun 4, 2026 | 480.00 | 480.00 | 473.00 | 479.00 | 479.00 | 0.63% | 9,100 |
| Jun 3, 2026 | 475.00 | 479.00 | 475.00 | 476.00 | 476.00 | -0.42% | 3,800 |
| Jun 2, 2026 | 473.00 | 478.00 | 473.00 | 478.00 | 478.00 | - | 7,700 |
| Jun 1, 2026 | 478.00 | 480.00 | 475.00 | 478.00 | 478.00 | 0.42% | 3,300 |
| May 29, 2026 | 475.00 | 481.00 | 475.00 | 476.00 | 476.00 | 0.21% | 7,500 |
| May 28, 2026 | 481.00 | 482.00 | 473.00 | 475.00 | 475.00 | -1.25% | 20,100 |
| 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 |