Information Planning CO., LTD. (TYO:3712)
Japan
· Delayed Price · Currency is JPY 1,097.00
-1.00 (-0.09%)
Apr 28, 2026, 3:30 PM JST
TYO:3712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,090.00 | 1,098.00 | 1,088.00 | 1,097.00 | 1,097.00 | -0.09% | 4,400 |
| Apr 27, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.27% | 15,100 |
| Apr 24, 2026 | 1,089.00 | 1,097.00 | 1,089.00 | 1,095.00 | 1,095.00 | 0.18% | 3,200 |
| Apr 23, 2026 | 1,099.00 | 1,100.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.55% | 14,400 |
| Apr 22, 2026 | 1,098.00 | 1,100.00 | 1,081.00 | 1,099.00 | 1,099.00 | -0.27% | 15,000 |
| Apr 21, 2026 | 1,085.00 | 1,110.00 | 1,085.00 | 1,102.00 | 1,102.00 | 1.57% | 19,600 |
| Apr 20, 2026 | 1,117.00 | 1,117.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.27% | 18,400 |
| Apr 17, 2026 | 1,089.00 | 1,111.00 | 1,089.00 | 1,099.00 | 1,099.00 | 1.10% | 15,200 |
| Apr 16, 2026 | 1,104.00 | 1,106.00 | 1,081.00 | 1,087.00 | 1,087.00 | -1.54% | 30,300 |
| Apr 15, 2026 | 1,088.00 | 1,106.00 | 1,078.00 | 1,104.00 | 1,104.00 | 2.51% | 14,700 |
| Apr 14, 2026 | 1,075.00 | 1,083.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.84% | 5,500 |
| Apr 13, 2026 | 1,066.00 | 1,070.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.56% | 1,700 |
| Apr 10, 2026 | 1,093.00 | 1,095.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.75% | 11,300 |
| Apr 9, 2026 | 1,085.00 | 1,104.00 | 1,056.00 | 1,092.00 | 1,092.00 | 0.28% | 10,000 |
| Apr 8, 2026 | 1,043.00 | 1,092.00 | 1,042.00 | 1,089.00 | 1,089.00 | 5.32% | 21,200 |
| Apr 7, 2026 | 1,013.00 | 1,049.00 | 1,012.00 | 1,034.00 | 1,034.00 | 2.17% | 8,900 |
| Apr 6, 2026 | 1,034.00 | 1,040.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.36% | 2,900 |
| Apr 3, 2026 | 1,045.00 | 1,045.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 5,300 |
| Apr 2, 2026 | 1,045.00 | 1,046.00 | 1,027.00 | 1,030.00 | 1,030.00 | -2.18% | 4,900 |
| Apr 1, 2026 | 1,077.00 | 1,077.00 | 1,036.00 | 1,053.00 | 1,053.00 | -0.09% | 5,000 |
| Mar 31, 2026 | 1,080.00 | 1,085.00 | 1,054.00 | 1,054.00 | 1,054.00 | -3.74% | 5,900 |
| Mar 30, 2026 | 1,077.00 | 1,122.00 | 1,042.00 | 1,095.00 | 1,095.00 | -1.35% | 12,500 |
| Mar 27, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,098.00 | -0.89% | 11,000 |
| Mar 26, 2026 | 1,142.00 | 1,150.00 | 1,118.00 | 1,120.00 | 1,107.89 | -0.18% | 27,000 |
| Mar 25, 2026 | 1,126.00 | 1,130.00 | 1,114.00 | 1,122.00 | 1,109.87 | 1.08% | 19,500 |
| Mar 24, 2026 | 1,134.00 | 1,134.00 | 1,110.00 | 1,110.00 | 1,098.00 | -0.36% | 3,000 |
| Mar 23, 2026 | 1,116.00 | 1,136.00 | 1,104.00 | 1,114.00 | 1,101.96 | -1.94% | 14,000 |
| Mar 19, 2026 | 1,130.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,123.72 | 0.71% | 15,000 |
| Mar 18, 2026 | 1,128.00 | 1,134.00 | 1,120.00 | 1,128.00 | 1,115.81 | 1.26% | 15,500 |
| Mar 17, 2026 | 1,104.00 | 1,130.00 | 1,088.00 | 1,114.00 | 1,101.96 | 2.58% | 18,500 |
| Mar 16, 2026 | 1,090.00 | 1,094.00 | 1,080.00 | 1,086.00 | 1,074.26 | - | 6,500 |
| Mar 13, 2026 | 1,088.00 | 1,100.00 | 1,076.00 | 1,086.00 | 1,074.26 | -1.99% | 13,000 |
| Mar 12, 2026 | 1,120.00 | 1,120.00 | 1,104.00 | 1,108.00 | 1,096.02 | 0.18% | 7,500 |
| Mar 11, 2026 | 1,086.00 | 1,120.00 | 1,086.00 | 1,106.00 | 1,094.04 | 0.73% | 28,500 |
| Mar 10, 2026 | 1,086.00 | 1,126.00 | 1,086.00 | 1,098.00 | 1,086.13 | 0.37% | 25,500 |
| Mar 9, 2026 | 1,096.00 | 1,096.00 | 1,072.00 | 1,094.00 | 1,082.17 | -0.73% | 5,500 |
| Mar 6, 2026 | 1,084.00 | 1,114.00 | 1,084.00 | 1,102.00 | 1,090.09 | 1.10% | 20,500 |
| Mar 5, 2026 | 1,072.00 | 1,102.00 | 1,072.00 | 1,090.00 | 1,078.22 | 3.61% | 29,000 |
| Mar 4, 2026 | 1,054.00 | 1,072.00 | 1,042.00 | 1,052.00 | 1,040.63 | -2.05% | 14,500 |
| Mar 3, 2026 | 1,112.00 | 1,116.00 | 1,074.00 | 1,074.00 | 1,062.39 | -3.24% | 23,000 |
| Mar 2, 2026 | 1,078.00 | 1,136.00 | 1,076.00 | 1,110.00 | 1,098.00 | 2.78% | 33,500 |
| Feb 27, 2026 | 1,040.00 | 1,084.00 | 1,026.00 | 1,080.00 | 1,068.32 | 5.26% | 38,000 |
| Feb 26, 2026 | 1,044.00 | 1,064.00 | 1,026.00 | 1,026.00 | 1,014.91 | -0.58% | 18,000 |
| Feb 25, 2026 | 1,020.00 | 1,048.00 | 1,016.00 | 1,032.00 | 1,020.84 | 0.78% | 14,000 |
| Feb 24, 2026 | 1,064.00 | 1,064.00 | 1,024.00 | 1,024.00 | 1,012.93 | -3.76% | 19,500 |
| Feb 20, 2026 | 1,064.00 | 1,076.00 | 1,064.00 | 1,064.00 | 1,052.50 | -0.19% | 11,000 |
| Feb 19, 2026 | 1,036.00 | 1,094.00 | 1,036.00 | 1,066.00 | 1,054.48 | 2.90% | 16,000 |
| Feb 18, 2026 | 1,030.00 | 1,038.00 | 1,024.00 | 1,036.00 | 1,024.80 | 0.58% | 28,500 |
| Feb 17, 2026 | 1,062.00 | 1,062.00 | 1,028.00 | 1,030.00 | 1,018.86 | -4.81% | 32,500 |
| Feb 16, 2026 | 1,136.00 | 1,136.00 | 1,082.00 | 1,082.00 | 1,070.30 | -4.75% | 48,500 |
| Feb 13, 2026 | 1,178.00 | 1,182.00 | 1,126.00 | 1,136.00 | 1,123.72 | -5.02% | 27,500 |
| Feb 12, 2026 | 1,200.00 | 1,204.00 | 1,194.00 | 1,196.00 | 1,183.07 | -0.33% | 38,500 |
| Feb 10, 2026 | 1,248.00 | 1,248.00 | 1,198.00 | 1,200.00 | 1,187.03 | -3.85% | 64,500 |
| Feb 9, 2026 | 1,250.00 | 1,250.00 | 1,232.00 | 1,248.00 | 1,234.51 | 0.97% | 73,000 |
| Feb 6, 2026 | 1,278.00 | 1,314.00 | 1,216.00 | 1,236.00 | 1,222.64 | -8.98% | 158,500 |
| Feb 5, 2026 | 1,316.00 | 1,360.00 | 1,316.00 | 1,358.00 | 1,343.32 | 1.65% | 26,000 |
| Feb 4, 2026 | 1,320.00 | 1,338.00 | 1,320.00 | 1,336.00 | 1,321.56 | 1.52% | 42,000 |
| Feb 3, 2026 | 1,308.00 | 1,316.00 | 1,300.00 | 1,316.00 | 1,301.77 | 0.61% | 14,000 |
| Feb 2, 2026 | 1,292.00 | 1,314.00 | 1,292.00 | 1,308.00 | 1,293.86 | 1.24% | 17,500 |
| Jan 30, 2026 | 1,314.00 | 1,314.00 | 1,280.00 | 1,292.00 | 1,278.03 | -1.52% | 16,500 |
| Jan 29, 2026 | 1,310.00 | 1,316.00 | 1,310.00 | 1,312.00 | 1,297.82 | -0.91% | 8,500 |
| Jan 28, 2026 | 1,304.00 | 1,328.00 | 1,304.00 | 1,324.00 | 1,309.69 | 0.76% | 27,000 |
| Jan 27, 2026 | 1,290.00 | 1,316.00 | 1,290.00 | 1,314.00 | 1,299.79 | 1.39% | 30,500 |
| Jan 26, 2026 | 1,280.00 | 1,298.00 | 1,280.00 | 1,296.00 | 1,281.99 | 1.25% | 9,000 |
| Jan 23, 2026 | 1,280.00 | 1,292.00 | 1,278.00 | 1,280.00 | 1,266.16 | 0.16% | 6,000 |
| Jan 22, 2026 | 1,282.00 | 1,282.00 | 1,278.00 | 1,278.00 | 1,264.18 | 0.31% | 21,000 |
| Jan 21, 2026 | 1,284.00 | 1,286.00 | 1,270.00 | 1,274.00 | 1,260.23 | -1.09% | 19,500 |
| Jan 20, 2026 | 1,294.00 | 1,296.00 | 1,276.00 | 1,288.00 | 1,274.08 | -0.31% | 11,500 |
| Jan 19, 2026 | 1,276.00 | 1,292.00 | 1,276.00 | 1,292.00 | 1,278.03 | 1.25% | 3,500 |
| Jan 16, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,262.21 | 0.31% | 8,500 |
| Jan 15, 2026 | 1,272.00 | 1,272.00 | 1,270.00 | 1,272.00 | 1,258.25 | 0.16% | 7,500 |
| Jan 14, 2026 | 1,274.00 | 1,274.00 | 1,268.00 | 1,270.00 | 1,256.27 | 0.63% | 18,500 |
| Jan 13, 2026 | 1,252.00 | 1,264.00 | 1,252.00 | 1,262.00 | 1,248.36 | 1.12% | 43,000 |
| Jan 9, 2026 | 1,252.00 | 1,252.00 | 1,246.00 | 1,248.00 | 1,234.51 | -0.16% | 3,500 |
| Jan 8, 2026 | 1,266.00 | 1,266.00 | 1,248.00 | 1,250.00 | 1,236.49 | -2.04% | 26,500 |
| Jan 7, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,262.21 | 0.31% | 500 |
| Jan 6, 2026 | 1,266.00 | 1,272.00 | 1,260.00 | 1,272.00 | 1,258.25 | - | 8,500 |
| Jan 5, 2026 | 1,266.00 | 1,278.00 | 1,266.00 | 1,272.00 | 1,258.25 | -0.16% | 14,000 |
| Dec 30, 2025 | 1,288.00 | 1,288.00 | 1,270.00 | 1,274.00 | 1,260.23 | 0.47% | 3,500 |
| Dec 29, 2025 | 1,264.00 | 1,272.00 | 1,256.00 | 1,268.00 | 1,254.29 | -0.16% | 16,000 |
| Dec 26, 2025 | 1,284.00 | 1,286.00 | 1,270.00 | 1,270.00 | 1,256.27 | -1.09% | 11,500 |
| Dec 25, 2025 | 1,266.00 | 1,284.00 | 1,266.00 | 1,284.00 | 1,270.12 | 1.26% | 7,500 |
| Dec 24, 2025 | 1,270.00 | 1,278.00 | 1,268.00 | 1,268.00 | 1,254.29 | -0.47% | 6,000 |
| Dec 23, 2025 | 1,264.00 | 1,278.00 | 1,264.00 | 1,274.00 | 1,260.23 | 1.43% | 10,000 |
| Dec 22, 2025 | 1,256.00 | 1,264.00 | 1,256.00 | 1,256.00 | 1,242.42 | - | 14,000 |
| Dec 19, 2025 | 1,250.00 | 1,260.00 | 1,234.00 | 1,256.00 | 1,242.42 | 0.48% | 15,500 |
| Dec 18, 2025 | 1,174.00 | 1,250.00 | 1,174.00 | 1,250.00 | 1,236.49 | 7.76% | 19,000 |
| Dec 17, 2025 | 1,274.00 | 1,274.00 | 1,126.00 | 1,160.00 | 1,147.46 | -7.50% | 83,500 |
| Dec 16, 2025 | 1,242.00 | 1,254.00 | 1,242.00 | 1,254.00 | 1,240.44 | 0.64% | 13,000 |
| Dec 15, 2025 | 1,250.00 | 1,254.00 | 1,240.00 | 1,246.00 | 1,232.53 | 0.48% | 11,000 |
| Dec 12, 2025 | 1,248.00 | 1,248.00 | 1,238.00 | 1,240.00 | 1,226.59 | 0.98% | 9,500 |
| Dec 11, 2025 | 1,220.00 | 1,234.00 | 1,208.00 | 1,228.00 | 1,214.72 | 1.32% | 17,500 |
| Dec 10, 2025 | 1,220.00 | 1,226.00 | 1,200.00 | 1,212.00 | 1,198.90 | -0.16% | 17,500 |
| Dec 9, 2025 | 1,190.00 | 1,240.00 | 1,190.00 | 1,214.00 | 1,200.88 | 2.19% | 13,500 |
| Dec 8, 2025 | 1,264.00 | 1,266.00 | 1,176.00 | 1,188.00 | 1,175.16 | -7.04% | 17,500 |
| Dec 5, 2025 | 1,292.00 | 1,292.00 | 1,276.00 | 1,278.00 | 1,264.18 | -1.08% | 6,500 |
| Dec 4, 2025 | 1,266.00 | 1,294.00 | 1,266.00 | 1,292.00 | 1,278.03 | 2.05% | 14,500 |
| Dec 3, 2025 | 1,250.00 | 1,272.00 | 1,240.00 | 1,266.00 | 1,252.31 | 1.61% | 11,500 |
| Dec 2, 2025 | 1,232.00 | 1,256.00 | 1,232.00 | 1,246.00 | 1,232.53 | 0.16% | 10,500 |
| Dec 1, 2025 | 1,256.00 | 1,256.00 | 1,240.00 | 1,244.00 | 1,230.55 | -0.32% | 12,000 |