Johnan Academic Preparatory Institute, Inc. (TYO:4720)
Japan · Delayed Price · Currency is JPY 243.00
-1.00 (-0.41%)
Sep 24, 2026, 11:18 AM JST
TYO:4720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | - | 3,000 |
| Sep 17, 2026 | 243.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.41% | 2,200 |
| Sep 16, 2026 | 242.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.41% | 10,000 |
| Sep 15, 2026 | 243.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.41% | 2,300 |
| Sep 14, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 2,500 |
| Sep 11, 2026 | 244.00 | 246.00 | 244.00 | 245.00 | 245.00 | -0.81% | 1,900 |
| Sep 10, 2026 | 247.00 | 247.00 | 244.00 | 247.00 | 247.00 | 0.82% | 900 |
| Sep 9, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.41% | 900 |
| Sep 8, 2026 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 3,800 |
| Sep 7, 2026 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.23% | 2,800 |
| Sep 4, 2026 | 242.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.41% | 2,100 |
| Sep 3, 2026 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -1.22% | 3,600 |
| Sep 2, 2026 | 244.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 1,500 |
| Sep 1, 2026 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.41% | 1,600 |
| Aug 31, 2026 | 243.00 | 245.00 | 243.00 | 243.00 | 243.00 | - | 2,000 |
| Aug 28, 2026 | 241.00 | 244.00 | 241.00 | 243.00 | 243.00 | 0.41% | 2,400 |
| Aug 27, 2026 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | - | 1,200 |
| Aug 26, 2026 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 1,600 |
| Aug 25, 2026 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | 0.83% | 3,100 |
| Aug 24, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 3,600 |
| Aug 21, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.64% | 3,900 |
| Aug 20, 2026 | 242.00 | 244.00 | 241.00 | 244.00 | 244.00 | 1.24% | 1,300 |
| Aug 19, 2026 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | -0.41% | 1,600 |
| Aug 18, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 1,700 |
| Aug 17, 2026 | 242.00 | 244.00 | 241.00 | 244.00 | 244.00 | 1.24% | 2,900 |
| Aug 14, 2026 | 241.00 | 244.00 | 240.00 | 241.00 | 241.00 | - | 3,800 |
| Aug 13, 2026 | 242.00 | 244.00 | 241.00 | 241.00 | 241.00 | - | 4,600 |
| Aug 12, 2026 | 242.00 | 246.00 | 241.00 | 241.00 | 241.00 | -0.41% | 15,300 |
| Aug 10, 2026 | 243.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.41% | 3,900 |
| Aug 7, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | 700 |
| Aug 6, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 1,500 |
| Aug 5, 2026 | 244.00 | 246.00 | 244.00 | 245.00 | 245.00 | 0.41% | 2,800 |
| Aug 4, 2026 | 245.00 | 245.00 | 243.00 | 244.00 | 244.00 | -0.41% | 2,500 |
| Aug 3, 2026 | 242.00 | 245.00 | 241.00 | 245.00 | 245.00 | 1.24% | 8,200 |
| Jul 31, 2026 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | -0.41% | 800 |
| Jul 30, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.41% | 1,500 |
| Jul 29, 2026 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.41% | 3,500 |
| Jul 28, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 1,300 |
| Jul 27, 2026 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | 0.41% | 1,800 |
| Jul 24, 2026 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | -0.41% | 600 |
| Jul 23, 2026 | 243.00 | 243.00 | 241.00 | 242.00 | 242.00 | 0.41% | 2,100 |
| Jul 22, 2026 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | -0.41% | 1,000 |
| Jul 21, 2026 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | 0.41% | 1,300 |
| Jul 17, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | - | 3,800 |
| Jul 16, 2026 | 241.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.41% | 3,100 |
| Jul 15, 2026 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 2,900 |
| Jul 14, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1.68% | 3,000 |
| Jul 13, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 2,800 |
| Jul 10, 2026 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | - | 1,700 |
| Jul 9, 2026 | 237.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.42% | 2,900 |