Johnan Academic Preparatory Institute, Inc. (TYO:4720)
Japan · Delayed Price · Currency is JPY 292.00
+6.00 (2.10%)
Mar 6, 2026, 3:30 PM JST
TYO:4720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 286.00 | 292.00 | 285.00 | 292.00 | 292.00 | 2.10% | 15,100 |
| Mar 5, 2026 | 288.00 | 290.00 | 285.00 | 286.00 | 286.00 | 0.35% | 23,900 |
| Mar 4, 2026 | 289.00 | 290.00 | 283.00 | 285.00 | 285.00 | -2.40% | 35,900 |
| Mar 3, 2026 | 296.00 | 298.00 | 289.00 | 292.00 | 292.00 | -1.35% | 29,100 |
| Mar 2, 2026 | 287.00 | 296.00 | 286.00 | 296.00 | 296.00 | 3.14% | 45,100 |
| Feb 27, 2026 | 286.00 | 288.00 | 285.00 | 287.00 | 287.00 | 0.35% | 29,500 |
| Feb 26, 2026 | 285.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 11,800 |
| Feb 25, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | - | 7,000 |
| Feb 24, 2026 | 285.00 | 286.00 | 282.00 | 285.00 | 285.00 | - | 31,800 |
| Feb 20, 2026 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | - | 11,800 |
| Feb 19, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | 0.35% | 19,900 |
| Feb 18, 2026 | 284.00 | 285.00 | 282.00 | 284.00 | 284.00 | 0.35% | 17,600 |
| Feb 17, 2026 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | - | 9,900 |
| Feb 16, 2026 | 285.00 | 285.00 | 280.00 | 283.00 | 283.00 | -0.35% | 31,000 |
| Feb 13, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.35% | 28,800 |
| Feb 12, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 20,600 |
| Feb 10, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 6,300 |
| Feb 9, 2026 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | 0.35% | 17,900 |
| Feb 6, 2026 | 286.00 | 288.00 | 283.00 | 283.00 | 283.00 | -1.74% | 36,300 |
| Feb 5, 2026 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.05% | 17,800 |
| Feb 4, 2026 | 291.00 | 291.00 | 282.00 | 285.00 | 285.00 | -2.06% | 38,400 |
| Feb 3, 2026 | 289.00 | 291.00 | 288.00 | 291.00 | 291.00 | 0.69% | 20,300 |
| 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 |