Johnan Academic Preparatory Institute, Inc. (TYO:4720)
Japan · Delayed Price · Currency is JPY 251.00
+3.00 (1.21%)
At close: Apr 24, 2026
TYO:4720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1.21% | 3,300 |
| Apr 23, 2026 | 257.00 | 257.00 | 246.00 | 248.00 | 248.00 | -3.13% | 37,700 |
| Apr 22, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 3,100 |
| Apr 21, 2026 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1.57% | 14,000 |
| Apr 20, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | 0.40% | 4,500 |
| Apr 17, 2026 | 252.00 | 254.00 | 251.00 | 253.00 | 253.00 | -0.78% | 7,300 |
| Apr 16, 2026 | 248.00 | 256.00 | 248.00 | 255.00 | 255.00 | 3.24% | 27,600 |
| Apr 15, 2026 | 249.00 | 249.00 | 246.00 | 247.00 | 247.00 | 0.41% | 7,700 |
| Apr 14, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | 0.41% | 7,300 |
| Apr 13, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 0.41% | 11,800 |
| Apr 10, 2026 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | - | 5,900 |
| Apr 9, 2026 | 243.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 5,300 |
| Apr 8, 2026 | 242.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.41% | 10,600 |
| Apr 7, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 12,400 |
| Apr 6, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 13,500 |
| Apr 3, 2026 | 241.00 | 247.00 | 241.00 | 244.00 | 244.00 | -0.81% | 23,600 |
| Apr 2, 2026 | 253.00 | 255.00 | 246.00 | 246.00 | 246.00 | -2.38% | 33,300 |
| Apr 1, 2026 | 253.00 | 262.00 | 252.00 | 252.00 | 252.00 | - | 28,200 |
| Mar 31, 2026 | 274.00 | 275.00 | 248.00 | 252.00 | 252.00 | -8.36% | 58,900 |
| Mar 30, 2026 | 279.00 | 283.00 | 271.00 | 275.00 | 275.00 | -8.94% | 43,300 |
| Mar 27, 2026 | 304.00 | 304.00 | 299.00 | 302.00 | 295.00 | -0.33% | 62,000 |
| Mar 26, 2026 | 303.00 | 304.00 | 300.00 | 303.00 | 295.98 | - | 29,800 |
| Mar 25, 2026 | 300.00 | 303.00 | 299.00 | 303.00 | 295.98 | 2.02% | 34,100 |
| Mar 24, 2026 | 300.00 | 300.00 | 295.00 | 297.00 | 290.12 | 0.34% | 23,700 |
| Mar 23, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 289.14 | -0.67% | 27,400 |
| Mar 19, 2026 | 300.00 | 300.00 | 297.00 | 298.00 | 291.09 | -0.33% | 15,500 |
| Mar 18, 2026 | 302.00 | 302.00 | 297.00 | 299.00 | 292.07 | - | 14,900 |
| Mar 17, 2026 | 303.00 | 303.00 | 295.00 | 299.00 | 292.07 | 1.01% | 14,800 |
| Mar 16, 2026 | 295.00 | 302.00 | 293.00 | 296.00 | 289.14 | 2.07% | 23,300 |
| Mar 13, 2026 | 291.00 | 292.00 | 290.00 | 290.00 | 283.28 | -0.34% | 13,900 |
| Mar 12, 2026 | 292.00 | 292.00 | 288.00 | 291.00 | 284.25 | 0.34% | 13,100 |
| Mar 11, 2026 | 287.00 | 291.00 | 286.00 | 290.00 | 283.28 | 1.05% | 15,200 |
| Mar 10, 2026 | 285.00 | 292.00 | 285.00 | 287.00 | 280.35 | 0.70% | 21,100 |
| Mar 9, 2026 | 290.00 | 290.00 | 281.00 | 285.00 | 278.39 | -2.40% | 31,900 |
| Mar 6, 2026 | 286.00 | 292.00 | 285.00 | 292.00 | 285.23 | 2.10% | 15,100 |
| Mar 5, 2026 | 288.00 | 290.00 | 285.00 | 286.00 | 279.37 | 0.35% | 23,900 |
| Mar 4, 2026 | 289.00 | 290.00 | 283.00 | 285.00 | 278.39 | -2.40% | 35,900 |
| Mar 3, 2026 | 296.00 | 298.00 | 289.00 | 292.00 | 285.23 | -1.35% | 29,100 |
| Mar 2, 2026 | 287.00 | 296.00 | 286.00 | 296.00 | 289.14 | 3.14% | 45,100 |
| Feb 27, 2026 | 286.00 | 288.00 | 285.00 | 287.00 | 280.35 | 0.35% | 29,500 |
| Feb 26, 2026 | 285.00 | 286.00 | 284.00 | 286.00 | 279.37 | 0.35% | 11,800 |
| Feb 25, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 278.39 | - | 7,000 |
| Feb 24, 2026 | 285.00 | 286.00 | 282.00 | 285.00 | 278.39 | - | 31,800 |
| Feb 20, 2026 | 285.00 | 285.00 | 283.00 | 285.00 | 278.39 | - | 11,800 |
| Feb 19, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 278.39 | 0.35% | 19,900 |
| Feb 18, 2026 | 284.00 | 285.00 | 282.00 | 284.00 | 277.42 | 0.35% | 17,600 |
| Feb 17, 2026 | 284.00 | 284.00 | 282.00 | 283.00 | 276.44 | - | 9,900 |
| Feb 16, 2026 | 285.00 | 285.00 | 280.00 | 283.00 | 276.44 | -0.35% | 31,000 |
| Feb 13, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 277.42 | 0.35% | 28,800 |
| Feb 12, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 276.44 | -0.35% | 20,600 |