Johnan Academic Preparatory Institute, Inc. (TYO:4720)
Japan · Delayed Price · Currency is JPY 291.00
+2.00 (0.69%)
At close: Feb 3, 2026
TYO:4720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 287.00 | 305.00 | 286.00 | 289.00 | 289.00 | 0.70% | 78,900 |
| Jan 30, 2026 | 284.00 | 295.00 | 283.00 | 287.00 | 287.00 | 1.06% | 44,800 |
| Jan 29, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 9,500 |
| Jan 28, 2026 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | -0.35% | 11,100 |
| Jan 27, 2026 | 283.00 | 285.00 | 282.00 | 285.00 | 285.00 | 1.06% | 6,700 |
| Jan 26, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 16,900 |
| Jan 23, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | - | 8,600 |
| Jan 22, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | 0.71% | 12,600 |
| Jan 21, 2026 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | -1.05% | 21,100 |
| Jan 20, 2026 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | -0.69% | 43,800 |
| Jan 19, 2026 | 285.00 | 292.00 | 285.00 | 288.00 | 288.00 | -0.35% | 50,000 |
| Jan 16, 2026 | 290.00 | 291.00 | 285.00 | 289.00 | 289.00 | 0.35% | 47,100 |
| Jan 15, 2026 | 285.00 | 301.00 | 284.00 | 288.00 | 288.00 | 1.41% | 102,200 |
| Jan 14, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.35% | 17,800 |
| Jan 13, 2026 | 285.00 | 286.00 | 284.00 | 285.00 | 285.00 | 0.71% | 25,600 |
| Jan 9, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | 0.35% | 8,800 |
| Jan 8, 2026 | 282.00 | 285.00 | 280.00 | 282.00 | 282.00 | 0.71% | 25,800 |
| Jan 7, 2026 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.36% | 24,200 |
| Jan 6, 2026 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 15,700 |
| Jan 5, 2026 | 285.00 | 287.00 | 278.00 | 281.00 | 281.00 | -1.40% | 62,000 |
| Dec 30, 2025 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | - | 19,600 |
| Dec 29, 2025 | 285.00 | 285.00 | 281.00 | 285.00 | 285.00 | 1.06% | 16,600 |
| Dec 26, 2025 | 287.00 | 288.00 | 281.00 | 282.00 | 282.00 | -1.05% | 34,500 |
| Dec 25, 2025 | 285.00 | 287.00 | 283.00 | 285.00 | 285.00 | 0.71% | 24,300 |
| Dec 24, 2025 | 284.00 | 286.00 | 280.00 | 283.00 | 283.00 | -0.35% | 42,600 |
| Dec 23, 2025 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -1.39% | 94,600 |
| Dec 22, 2025 | 285.00 | 345.00 | 284.00 | 288.00 | 288.00 | 1.77% | 907,000 |
| Dec 19, 2025 | 277.00 | 286.00 | 277.00 | 283.00 | 283.00 | 2.91% | 47,500 |
| Dec 18, 2025 | 280.00 | 286.00 | 273.00 | 275.00 | 275.00 | -4.18% | 73,600 |
| Dec 17, 2025 | 282.00 | 287.00 | 275.00 | 287.00 | 287.00 | 1.77% | 114,000 |
| Dec 16, 2025 | 293.00 | 293.00 | 281.00 | 282.00 | 282.00 | -3.09% | 33,900 |
| Dec 15, 2025 | 276.00 | 300.00 | 274.00 | 291.00 | 291.00 | 6.20% | 240,400 |
| Dec 12, 2025 | 277.00 | 277.00 | 272.00 | 274.00 | 274.00 | - | 11,200 |
| Dec 11, 2025 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | - | 11,600 |
| Dec 10, 2025 | 274.00 | 277.00 | 273.00 | 274.00 | 274.00 | 0.37% | 9,200 |
| Dec 9, 2025 | 275.00 | 275.00 | 271.00 | 273.00 | 273.00 | -0.73% | 19,700 |
| Dec 8, 2025 | 271.00 | 285.00 | 270.00 | 275.00 | 275.00 | 1.48% | 32,900 |
| Dec 5, 2025 | 273.00 | 276.00 | 269.00 | 271.00 | 271.00 | -1.09% | 31,100 |
| Dec 4, 2025 | 279.00 | 279.00 | 272.00 | 274.00 | 274.00 | -0.36% | 20,000 |
| Dec 3, 2025 | 270.00 | 294.00 | 267.00 | 275.00 | 275.00 | 1.85% | 87,800 |
| Dec 2, 2025 | 274.00 | 281.00 | 267.00 | 270.00 | 270.00 | -2.53% | 89,800 |
| Dec 1, 2025 | 294.00 | 312.00 | 272.00 | 277.00 | 277.00 | -4.48% | 174,900 |
| Nov 28, 2025 | 300.00 | 301.00 | 285.00 | 290.00 | 290.00 | -4.61% | 116,800 |
| Nov 27, 2025 | 318.00 | 363.00 | 284.00 | 304.00 | 304.00 | -2.56% | 725,900 |
| Nov 26, 2025 | 258.00 | 319.00 | 258.00 | 312.00 | 312.00 | 20.46% | 622,400 |
| Nov 25, 2025 | 280.00 | 294.00 | 257.00 | 259.00 | 259.00 | -7.50% | 162,900 |
| Nov 21, 2025 | 285.00 | 325.00 | 275.00 | 280.00 | 280.00 | -1.75% | 566,400 |
| Nov 20, 2025 | 253.00 | 330.00 | 253.00 | 285.00 | 285.00 | 13.10% | 1,374,200 |
| Nov 19, 2025 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | -1.18% | 34,800 |
| Nov 18, 2025 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | -1.16% | 15,200 |