Information Planning CO., LTD. (TYO:3712)
Japan
· Delayed Price · Currency is JPY 5,470.00
-40.00 (-0.73%)
Mar 9, 2026, 1:07 PM JST
TYO:3712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,420.00 | 5,570.00 | 5,420.00 | 5,510.00 | 5,510.00 | 1.10% | 4,100 |
| Mar 5, 2026 | 5,360.00 | 5,510.00 | 5,360.00 | 5,450.00 | 5,450.00 | 3.61% | 5,800 |
| Mar 4, 2026 | 5,270.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,260.00 | -2.05% | 2,900 |
| Mar 3, 2026 | 5,560.00 | 5,580.00 | 5,370.00 | 5,370.00 | 5,370.00 | -3.24% | 4,600 |
| Mar 2, 2026 | 5,390.00 | 5,680.00 | 5,380.00 | 5,550.00 | 5,550.00 | 2.78% | 6,700 |
| Feb 27, 2026 | 5,200.00 | 5,420.00 | 5,130.00 | 5,400.00 | 5,400.00 | 5.26% | 7,600 |
| Feb 26, 2026 | 5,220.00 | 5,320.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.58% | 3,600 |
| Feb 25, 2026 | 5,100.00 | 5,240.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.78% | 2,800 |
| Feb 24, 2026 | 5,320.00 | 5,320.00 | 5,120.00 | 5,120.00 | 5,120.00 | -3.76% | 3,900 |
| Feb 20, 2026 | 5,320.00 | 5,380.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.19% | 2,200 |
| Feb 19, 2026 | 5,180.00 | 5,470.00 | 5,180.00 | 5,330.00 | 5,330.00 | 2.90% | 3,200 |
| Feb 18, 2026 | 5,150.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.58% | 5,700 |
| Feb 17, 2026 | 5,310.00 | 5,310.00 | 5,140.00 | 5,150.00 | 5,150.00 | -4.81% | 6,500 |
| Feb 16, 2026 | 5,680.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,410.00 | -4.75% | 9,700 |
| Feb 13, 2026 | 5,890.00 | 5,910.00 | 5,630.00 | 5,680.00 | 5,680.00 | -5.02% | 5,500 |
| Feb 12, 2026 | 6,000.00 | 6,020.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.33% | 7,700 |
| Feb 10, 2026 | 6,240.00 | 6,240.00 | 5,990.00 | 6,000.00 | 6,000.00 | -3.85% | 12,900 |
| Feb 9, 2026 | 6,250.00 | 6,250.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.97% | 14,600 |
| Feb 6, 2026 | 6,390.00 | 6,570.00 | 6,080.00 | 6,180.00 | 6,180.00 | -8.98% | 31,700 |
| Feb 5, 2026 | 6,580.00 | 6,800.00 | 6,580.00 | 6,790.00 | 6,790.00 | 1.65% | 5,200 |
| Feb 4, 2026 | 6,600.00 | 6,690.00 | 6,600.00 | 6,680.00 | 6,680.00 | 1.52% | 8,400 |
| Feb 3, 2026 | 6,540.00 | 6,580.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.61% | 2,800 |
| Feb 2, 2026 | 6,460.00 | 6,570.00 | 6,460.00 | 6,540.00 | 6,540.00 | 1.24% | 3,500 |
| Jan 30, 2026 | 6,570.00 | 6,570.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.52% | 3,300 |
| Jan 29, 2026 | 6,550.00 | 6,580.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.91% | 1,700 |
| Jan 28, 2026 | 6,520.00 | 6,640.00 | 6,520.00 | 6,620.00 | 6,620.00 | 0.76% | 5,400 |
| Jan 27, 2026 | 6,450.00 | 6,580.00 | 6,450.00 | 6,570.00 | 6,570.00 | 1.39% | 6,100 |
| Jan 26, 2026 | 6,400.00 | 6,490.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.25% | 1,800 |
| Jan 23, 2026 | 6,400.00 | 6,460.00 | 6,390.00 | 6,400.00 | 6,400.00 | 0.16% | 1,200 |
| Jan 22, 2026 | 6,410.00 | 6,410.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.31% | 4,200 |
| Jan 21, 2026 | 6,420.00 | 6,430.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.09% | 3,900 |
| Jan 20, 2026 | 6,470.00 | 6,480.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.31% | 2,300 |
| Jan 19, 2026 | 6,380.00 | 6,460.00 | 6,380.00 | 6,460.00 | 6,460.00 | 1.25% | 700 |
| Jan 16, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.31% | 1,700 |
| Jan 15, 2026 | 6,360.00 | 6,360.00 | 6,350.00 | 6,360.00 | 6,360.00 | 0.16% | 1,500 |
| Jan 14, 2026 | 6,370.00 | 6,370.00 | 6,340.00 | 6,350.00 | 6,350.00 | 0.63% | 3,700 |
| Jan 13, 2026 | 6,260.00 | 6,320.00 | 6,260.00 | 6,310.00 | 6,310.00 | 1.12% | 8,600 |
| Jan 9, 2026 | 6,260.00 | 6,260.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.16% | 700 |
| Jan 8, 2026 | 6,330.00 | 6,330.00 | 6,240.00 | 6,250.00 | 6,250.00 | -2.04% | 5,300 |
| Jan 7, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.31% | 100 |
| Jan 6, 2026 | 6,330.00 | 6,360.00 | 6,300.00 | 6,360.00 | 6,360.00 | - | 1,700 |
| Jan 5, 2026 | 6,330.00 | 6,390.00 | 6,330.00 | 6,360.00 | 6,360.00 | -0.16% | 2,800 |
| Dec 30, 2025 | 6,440.00 | 6,440.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.47% | 700 |
| Dec 29, 2025 | 6,320.00 | 6,360.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.16% | 3,200 |
| Dec 26, 2025 | 6,420.00 | 6,430.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.09% | 2,300 |
| Dec 25, 2025 | 6,330.00 | 6,420.00 | 6,330.00 | 6,420.00 | 6,420.00 | 1.26% | 1,500 |
| Dec 24, 2025 | 6,350.00 | 6,390.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.47% | 1,200 |
| Dec 23, 2025 | 6,320.00 | 6,390.00 | 6,320.00 | 6,370.00 | 6,370.00 | 1.43% | 2,000 |
| Dec 22, 2025 | 6,280.00 | 6,320.00 | 6,280.00 | 6,280.00 | 6,280.00 | - | 2,800 |
| Dec 19, 2025 | 6,250.00 | 6,300.00 | 6,170.00 | 6,280.00 | 6,280.00 | 0.48% | 3,100 |
| Dec 18, 2025 | 5,870.00 | 6,250.00 | 5,870.00 | 6,250.00 | 6,250.00 | 7.76% | 3,800 |
| Dec 17, 2025 | 6,370.00 | 6,370.00 | 5,630.00 | 5,800.00 | 5,800.00 | -7.50% | 16,700 |
| Dec 16, 2025 | 6,210.00 | 6,270.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.64% | 2,600 |
| Dec 15, 2025 | 6,250.00 | 6,270.00 | 6,200.00 | 6,230.00 | 6,230.00 | 0.48% | 2,200 |
| Dec 12, 2025 | 6,240.00 | 6,240.00 | 6,190.00 | 6,200.00 | 6,200.00 | 0.98% | 1,900 |
| Dec 11, 2025 | 6,100.00 | 6,170.00 | 6,040.00 | 6,140.00 | 6,140.00 | 1.32% | 3,500 |
| Dec 10, 2025 | 6,100.00 | 6,130.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.16% | 3,500 |
| Dec 9, 2025 | 5,950.00 | 6,200.00 | 5,950.00 | 6,070.00 | 6,070.00 | 2.19% | 2,700 |
| Dec 8, 2025 | 6,320.00 | 6,330.00 | 5,880.00 | 5,940.00 | 5,940.00 | -7.04% | 3,500 |
| Dec 5, 2025 | 6,460.00 | 6,460.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.08% | 1,300 |
| Dec 4, 2025 | 6,330.00 | 6,470.00 | 6,330.00 | 6,460.00 | 6,460.00 | 2.05% | 2,900 |
| Dec 3, 2025 | 6,250.00 | 6,360.00 | 6,200.00 | 6,330.00 | 6,330.00 | 1.61% | 2,300 |
| Dec 2, 2025 | 6,160.00 | 6,280.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.16% | 2,100 |
| Dec 1, 2025 | 6,280.00 | 6,280.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.32% | 2,400 |
| Nov 28, 2025 | 6,090.00 | 6,280.00 | 6,090.00 | 6,240.00 | 6,240.00 | 2.63% | 2,600 |
| Nov 27, 2025 | 5,990.00 | 6,080.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.67% | 2,500 |
| Nov 26, 2025 | 5,920.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1.53% | 1,300 |
| Nov 25, 2025 | 5,750.00 | 5,890.00 | 5,680.00 | 5,890.00 | 5,890.00 | 1.20% | 2,400 |
| Nov 21, 2025 | 5,810.00 | 5,850.00 | 5,810.00 | 5,820.00 | 5,820.00 | 1.04% | 2,700 |
| Nov 20, 2025 | 5,740.00 | 5,780.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.41% | 2,300 |
| Nov 19, 2025 | 5,670.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.18% | 1,200 |
| Nov 18, 2025 | 5,730.00 | 5,730.00 | 5,610.00 | 5,670.00 | 5,670.00 | -1.05% | 3,400 |
| Nov 17, 2025 | 5,610.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,730.00 | 2.69% | 2,700 |
| Nov 14, 2025 | 5,600.00 | 5,600.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.24% | 3,000 |
| Nov 13, 2025 | 5,550.00 | 5,660.00 | 5,540.00 | 5,650.00 | 5,650.00 | 1.44% | 4,900 |
| Nov 12, 2025 | 5,550.00 | 5,570.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.36% | 2,000 |
| Nov 11, 2025 | 5,520.00 | 5,560.00 | 5,520.00 | 5,550.00 | 5,550.00 | 0.54% | 4,700 |
| Nov 10, 2025 | 5,480.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | 1.28% | 3,700 |
| Nov 7, 2025 | 5,620.00 | 5,700.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.85% | 9,600 |
| Nov 6, 2025 | 5,590.00 | 5,610.00 | 5,500.00 | 5,610.00 | 5,610.00 | 2.00% | 3,000 |
| Nov 5, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | - | 1,700 |
| Nov 4, 2025 | 5,450.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,500.00 | 0.36% | 1,800 |
| Oct 31, 2025 | 5,670.00 | 5,670.00 | 5,480.00 | 5,480.00 | 5,480.00 | -2.84% | 1,800 |
| Oct 30, 2025 | 5,660.00 | 5,660.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.35% | 500 |
| Oct 29, 2025 | 5,800.00 | 5,800.00 | 5,640.00 | 5,660.00 | 5,660.00 | -2.41% | 900 |
| Oct 28, 2025 | 5,820.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.68% | 5,600 |
| Oct 27, 2025 | 5,820.00 | 5,850.00 | 5,820.00 | 5,840.00 | 5,840.00 | -2.99% | 1,800 |
| Oct 24, 2025 | 5,930.00 | 6,060.00 | 5,800.00 | 6,020.00 | 6,020.00 | -1.31% | 1,500 |
| Oct 23, 2025 | 6,190.00 | 6,190.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.77% | 1,200 |
| Oct 22, 2025 | 6,200.00 | 6,210.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.64% | 800 |
| Oct 21, 2025 | 6,120.00 | 6,280.00 | 6,120.00 | 6,250.00 | 6,250.00 | 0.48% | 2,900 |
| Oct 20, 2025 | 6,220.00 | 6,240.00 | 6,210.00 | 6,220.00 | 6,220.00 | - | 400 |
| Oct 17, 2025 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | -1.89% | 1,900 |
| Oct 16, 2025 | 6,250.00 | 6,340.00 | 6,250.00 | 6,340.00 | 6,340.00 | 1.44% | 600 |
| Oct 15, 2025 | 6,220.00 | 6,250.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.48% | 400 |
| Oct 14, 2025 | 6,280.00 | 6,290.00 | 6,210.00 | 6,220.00 | 6,220.00 | -2.51% | 900 |
| Oct 10, 2025 | 6,400.00 | 6,400.00 | 6,340.00 | 6,380.00 | 6,380.00 | 1.27% | 1,000 |
| Oct 9, 2025 | 6,270.00 | 6,350.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.10% | 2,100 |
| Oct 8, 2025 | 6,340.00 | 6,400.00 | 6,340.00 | 6,370.00 | 6,370.00 | -0.31% | 1,500 |
| Oct 7, 2025 | 6,370.00 | 6,390.00 | 6,370.00 | 6,390.00 | 6,390.00 | 1.91% | 1,300 |