Johnan Academic Preparatory Institute, Inc. (TYO:4720)
Japan · Delayed Price · Currency is JPY 229.00
-1.00 (-0.43%)
Jun 4, 2026, 3:30 PM JST
TYO:4720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | 0.40% | 2,100 |
| Apr 30, 2026 | 248.00 | 249.00 | 247.00 | 248.00 | 248.00 | - | 3,800 |
| Apr 28, 2026 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.40% | 6,900 |
| Apr 27, 2026 | 251.00 | 252.00 | 248.00 | 249.00 | 249.00 | -0.80% | 5,100 |
| 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% | 3,600 |
| 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% | 6,600 |
| 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 | -6.78% | 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 |