Johnan Academic Preparatory Institute, Inc. (TYO:4720)
Japan · Delayed Price · Currency is JPY 243.00
+1.00 (0.41%)
Jul 16, 2026, 1:12 PM JST
TYO:4720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 238.00 | 239.00 | 237.00 | 239.00 | 239.00 | 1.27% | 2,700 |
| Jul 7, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.42% | 2,600 |
| Jul 6, 2026 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | 0.85% | 5,200 |
| Jul 3, 2026 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | -0.42% | 2,400 |
| Jul 2, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.43% | 4,400 |
| Jul 1, 2026 | 234.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 1,800 |
| Jun 30, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1.73% | 3,100 |
| Jun 29, 2026 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 0.43% | 1,600 |
| Jun 26, 2026 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | -0.43% | 1,800 |
| Jun 25, 2026 | 231.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.43% | 2,600 |
| Jun 24, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | 1,900 |
| Jun 23, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.88% | 2,400 |
| Jun 22, 2026 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 6,200 |
| Jun 19, 2026 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 2,800 |
| Jun 18, 2026 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | -1.30% | 5,900 |
| Jun 17, 2026 | 229.00 | 233.00 | 228.00 | 231.00 | 231.00 | 1.32% | 5,700 |
| Jun 16, 2026 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.44% | 5,600 |
| Jun 15, 2026 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | - | 4,500 |
| Jun 12, 2026 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 2,700 |
| Jun 11, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 2,300 |
| Jun 10, 2026 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.43% | 2,600 |
| Jun 9, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 0.44% | 800 |
| Jun 8, 2026 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | - | 2,900 |
| Jun 5, 2026 | 229.00 | 230.00 | 229.00 | 229.00 | 229.00 | - | 8,800 |
| Jun 4, 2026 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 5,100 |
| Jun 3, 2026 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.43% | 7,200 |
| Jun 2, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | -1.70% | 3,700 |
| Jun 1, 2026 | 237.00 | 238.00 | 235.00 | 235.00 | 235.00 | -1.67% | 3,500 |
| May 29, 2026 | 240.00 | 241.00 | 236.00 | 239.00 | 239.00 | -0.42% | 7,700 |
| May 28, 2026 | 230.00 | 240.00 | 229.00 | 240.00 | 240.00 | 3.90% | 25,600 |
| May 27, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | -0.43% | 7,500 |
| May 26, 2026 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | -0.43% | 12,400 |
| May 25, 2026 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.43% | 8,400 |
| May 22, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -2.50% | 17,800 |
| May 21, 2026 | 242.00 | 242.00 | 231.00 | 240.00 | 240.00 | 4.35% | 46,000 |
| May 20, 2026 | 248.00 | 251.00 | 230.00 | 230.00 | 230.00 | -9.09% | 58,600 |
| May 19, 2026 | 254.00 | 254.00 | 251.00 | 253.00 | 253.00 | - | 5,100 |
| May 18, 2026 | 248.00 | 253.00 | 248.00 | 253.00 | 253.00 | 1.20% | 14,500 |
| May 15, 2026 | 255.00 | 255.00 | 245.00 | 250.00 | 250.00 | -1.96% | 14,500 |
| May 14, 2026 | 254.00 | 255.00 | 248.00 | 255.00 | 255.00 | 0.79% | 8,900 |
| May 13, 2026 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.78% | 2,900 |
| May 12, 2026 | 249.00 | 255.00 | 247.00 | 255.00 | 255.00 | 2.00% | 14,500 |
| May 11, 2026 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.40% | 2,700 |
| May 8, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 2,800 |
| May 7, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | 0.40% | 3,200 |