Capital Asset Planning, Inc. (TYO:3965)
Japan
· Delayed Price · Currency is JPY 853.00
-6.00 (-0.70%)
Apr 30, 2026, 3:30 PM JST
Capital Asset Planning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 856.00 | 862.00 | 853.00 | 853.00 | 853.00 | -0.70% | 6,900 |
| Apr 28, 2026 | 860.00 | 860.00 | 858.00 | 859.00 | 859.00 | -0.12% | 2,700 |
| Apr 27, 2026 | 867.00 | 867.00 | 856.00 | 860.00 | 860.00 | -0.35% | 4,100 |
| Apr 24, 2026 | 852.00 | 863.00 | 851.00 | 863.00 | 863.00 | 1.53% | 9,400 |
| Apr 23, 2026 | 847.00 | 854.00 | 847.00 | 850.00 | 850.00 | 0.12% | 3,400 |
| Apr 22, 2026 | 843.00 | 856.00 | 843.00 | 849.00 | 849.00 | 0.71% | 3,300 |
| Apr 21, 2026 | 845.00 | 849.00 | 842.00 | 843.00 | 843.00 | 0.24% | 2,400 |
| Apr 20, 2026 | 840.00 | 844.00 | 840.00 | 841.00 | 841.00 | 0.24% | 1,700 |
| Apr 17, 2026 | 836.00 | 840.00 | 836.00 | 839.00 | 839.00 | 0.24% | 4,100 |
| Apr 16, 2026 | 836.00 | 847.00 | 836.00 | 837.00 | 837.00 | 0.24% | 1,600 |
| Apr 15, 2026 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -1.30% | 4,800 |
| Apr 14, 2026 | 852.00 | 852.00 | 846.00 | 846.00 | 846.00 | - | 2,100 |
| Apr 13, 2026 | 853.00 | 853.00 | 846.00 | 846.00 | 846.00 | -0.35% | 2,000 |
| Apr 10, 2026 | 851.00 | 856.00 | 849.00 | 849.00 | 849.00 | -0.24% | 3,600 |
| Apr 9, 2026 | 851.00 | 852.00 | 848.00 | 851.00 | 851.00 | - | 2,900 |
| Apr 8, 2026 | 849.00 | 853.00 | 845.00 | 851.00 | 851.00 | 0.71% | 5,300 |
| Apr 7, 2026 | 842.00 | 850.00 | 842.00 | 845.00 | 845.00 | -0.47% | 2,400 |
| Apr 6, 2026 | 838.00 | 849.00 | 838.00 | 849.00 | 849.00 | 1.31% | 4,400 |
| Apr 3, 2026 | 839.00 | 850.00 | 836.00 | 838.00 | 838.00 | 0.96% | 6,700 |
| Apr 2, 2026 | 844.00 | 845.00 | 830.00 | 830.00 | 830.00 | -0.84% | 4,600 |
| Apr 1, 2026 | 847.00 | 855.00 | 837.00 | 837.00 | 837.00 | -1.18% | 5,600 |
| Mar 31, 2026 | 836.00 | 848.00 | 835.00 | 847.00 | 847.00 | 1.32% | 2,700 |
| Mar 30, 2026 | 831.00 | 840.00 | 831.00 | 836.00 | 836.00 | -2.22% | 8,000 |
| Mar 27, 2026 | 846.00 | 857.00 | 842.00 | 855.00 | 844.50 | 1.06% | 9,700 |
| Mar 26, 2026 | 869.00 | 869.00 | 826.00 | 846.00 | 835.61 | -2.76% | 27,200 |
| Mar 25, 2026 | 888.00 | 904.00 | 859.00 | 870.00 | 859.32 | 5.84% | 186,500 |
| Mar 24, 2026 | 817.00 | 822.00 | 810.00 | 822.00 | 811.91 | 1.48% | 3,300 |
| Mar 23, 2026 | 834.00 | 834.00 | 810.00 | 810.00 | 800.05 | -3.57% | 7,200 |
| Mar 19, 2026 | 849.00 | 849.00 | 840.00 | 840.00 | 829.68 | -1.06% | 800 |
| Mar 18, 2026 | 849.00 | 850.00 | 839.00 | 849.00 | 838.57 | -0.12% | 1,600 |
| Mar 17, 2026 | 849.00 | 851.00 | 841.00 | 850.00 | 839.56 | 0.47% | 2,300 |
| Mar 16, 2026 | 843.00 | 849.00 | 834.00 | 846.00 | 835.61 | -0.47% | 1,500 |
| Mar 13, 2026 | 844.00 | 850.00 | 842.00 | 850.00 | 839.56 | 0.59% | 1,900 |
| Mar 12, 2026 | 852.00 | 852.00 | 845.00 | 845.00 | 834.62 | -0.71% | 700 |
| Mar 11, 2026 | 852.00 | 852.00 | 844.00 | 851.00 | 840.55 | - | 1,100 |
| Mar 10, 2026 | 850.00 | 853.00 | 841.00 | 851.00 | 840.55 | 0.12% | 2,200 |
| Mar 9, 2026 | 838.00 | 850.00 | 831.00 | 850.00 | 839.56 | -0.35% | 3,200 |
| Mar 6, 2026 | 848.00 | 853.00 | 836.00 | 853.00 | 842.52 | 0.59% | 2,900 |
| Mar 5, 2026 | 850.00 | 850.00 | 835.00 | 848.00 | 837.59 | -0.47% | 3,000 |
| Mar 4, 2026 | 835.00 | 854.00 | 828.00 | 852.00 | 841.54 | 0.47% | 5,500 |
| Mar 3, 2026 | 858.00 | 858.00 | 829.00 | 848.00 | 837.59 | -1.05% | 6,100 |
| Mar 2, 2026 | 856.00 | 859.00 | 830.00 | 857.00 | 846.48 | 0.12% | 10,000 |
| Feb 27, 2026 | 860.00 | 860.00 | 850.00 | 856.00 | 845.49 | -0.70% | 9,700 |
| Feb 26, 2026 | 856.00 | 862.00 | 845.00 | 862.00 | 851.41 | 0.70% | 3,900 |
| Feb 25, 2026 | 858.00 | 858.00 | 841.00 | 856.00 | 845.49 | -0.23% | 9,300 |
| Feb 24, 2026 | 859.00 | 859.00 | 831.00 | 858.00 | 847.46 | 0.94% | 7,300 |
| Feb 20, 2026 | 829.00 | 866.00 | 829.00 | 850.00 | 839.56 | 1.67% | 15,600 |
| Feb 19, 2026 | 843.00 | 849.00 | 833.00 | 836.00 | 825.73 | -0.83% | 12,000 |
| Feb 18, 2026 | 835.00 | 843.00 | 830.00 | 843.00 | 832.65 | 0.96% | 8,200 |
| Feb 17, 2026 | 820.00 | 836.00 | 820.00 | 835.00 | 824.75 | 1.21% | 7,700 |
| Feb 16, 2026 | 825.00 | 836.00 | 816.00 | 825.00 | 814.87 | 0.73% | 8,800 |
| Feb 13, 2026 | 816.00 | 834.00 | 811.00 | 819.00 | 808.94 | 2.25% | 24,900 |
| Feb 12, 2026 | 809.00 | 810.00 | 801.00 | 801.00 | 791.16 | -0.74% | 14,300 |
| Feb 10, 2026 | 807.00 | 807.00 | 801.00 | 807.00 | 797.09 | 0.12% | 7,500 |
| Feb 9, 2026 | 807.00 | 807.00 | 800.00 | 806.00 | 796.10 | 0.75% | 7,000 |
| Feb 6, 2026 | 798.00 | 806.00 | 798.00 | 800.00 | 790.18 | 0.25% | 3,300 |
| Feb 5, 2026 | 805.00 | 805.00 | 798.00 | 798.00 | 788.20 | -0.25% | 2,900 |
| Feb 4, 2026 | 803.00 | 807.00 | 800.00 | 800.00 | 790.18 | 0.13% | 4,600 |
| Feb 3, 2026 | 805.00 | 805.00 | 795.00 | 799.00 | 789.19 | 0.13% | 4,700 |
| Feb 2, 2026 | 802.00 | 805.00 | 798.00 | 798.00 | 788.20 | 0.38% | 4,200 |
| Jan 30, 2026 | 792.00 | 804.00 | 786.00 | 795.00 | 785.24 | 0.38% | 7,000 |
| Jan 29, 2026 | 817.00 | 818.00 | 779.00 | 792.00 | 782.27 | -2.10% | 43,000 |
| Jan 28, 2026 | 861.00 | 861.00 | 799.00 | 809.00 | 799.06 | -6.58% | 53,800 |
| Jan 27, 2026 | 863.00 | 866.00 | 858.00 | 866.00 | 855.36 | 0.58% | 3,400 |
| Jan 26, 2026 | 863.00 | 866.00 | 861.00 | 861.00 | 850.43 | 0.58% | 4,700 |
| Jan 23, 2026 | 860.00 | 861.00 | 856.00 | 856.00 | 845.49 | 0.23% | 4,100 |
| Jan 22, 2026 | 861.00 | 864.00 | 847.00 | 854.00 | 843.51 | -0.81% | 8,400 |
| Jan 21, 2026 | 860.00 | 861.00 | 850.00 | 861.00 | 850.43 | 0.12% | 6,700 |
| Jan 20, 2026 | 846.00 | 860.00 | 846.00 | 860.00 | 849.44 | 1.65% | 17,100 |
| Jan 19, 2026 | 839.00 | 847.00 | 839.00 | 846.00 | 835.61 | 0.24% | 12,500 |
| Jan 16, 2026 | 844.00 | 845.00 | 840.00 | 844.00 | 833.64 | 0.48% | 6,600 |
| Jan 15, 2026 | 844.00 | 845.00 | 839.00 | 840.00 | 829.68 | 0.12% | 5,100 |
| Jan 14, 2026 | 837.00 | 841.00 | 837.00 | 839.00 | 828.70 | 0.48% | 7,900 |
| Jan 13, 2026 | 833.00 | 835.00 | 832.00 | 835.00 | 824.75 | 0.36% | 6,000 |
| Jan 9, 2026 | 834.00 | 834.00 | 826.00 | 832.00 | 821.78 | 0.12% | 3,000 |
| Jan 8, 2026 | 833.00 | 834.00 | 830.00 | 831.00 | 820.79 | -0.24% | 1,600 |
| Jan 7, 2026 | 830.00 | 834.00 | 827.00 | 833.00 | 822.77 | 0.36% | 3,800 |
| Jan 6, 2026 | 831.00 | 832.00 | 827.00 | 830.00 | 819.81 | - | 5,900 |
| Jan 5, 2026 | 835.00 | 835.00 | 827.00 | 830.00 | 819.81 | - | 5,000 |
| Dec 30, 2025 | 820.00 | 830.00 | 816.00 | 830.00 | 819.81 | 1.22% | 4,000 |
| Dec 29, 2025 | 810.00 | 820.00 | 805.00 | 820.00 | 809.93 | 1.99% | 5,400 |
| Dec 26, 2025 | 800.00 | 804.00 | 796.00 | 804.00 | 794.13 | 0.37% | 14,300 |
| Dec 25, 2025 | 803.00 | 805.00 | 801.00 | 801.00 | 791.16 | -0.62% | 9,100 |
| Dec 24, 2025 | 818.00 | 818.00 | 805.00 | 806.00 | 796.10 | -1.71% | 57,400 |
| Dec 23, 2025 | 819.00 | 824.00 | 801.00 | 820.00 | 809.93 | 0.24% | 10,700 |
| Dec 22, 2025 | 821.00 | 826.00 | 809.00 | 818.00 | 807.95 | -0.85% | 9,000 |
| Dec 19, 2025 | 819.00 | 825.00 | 811.00 | 825.00 | 814.87 | 0.73% | 9,000 |
| Dec 18, 2025 | 815.00 | 821.00 | 801.00 | 819.00 | 808.94 | 0.74% | 16,200 |
| Dec 17, 2025 | 806.00 | 818.00 | 801.00 | 813.00 | 803.02 | 2.26% | 39,200 |
| Dec 16, 2025 | 787.00 | 804.00 | 784.00 | 795.00 | 785.24 | 1.02% | 19,000 |
| Dec 15, 2025 | 773.00 | 788.00 | 771.00 | 787.00 | 777.34 | 2.47% | 8,800 |
| Dec 12, 2025 | 761.00 | 768.00 | 760.00 | 768.00 | 758.57 | 0.92% | 13,700 |
| Dec 11, 2025 | 759.00 | 763.00 | 757.00 | 761.00 | 751.65 | 0.53% | 5,100 |
| Dec 10, 2025 | 756.00 | 763.00 | 756.00 | 757.00 | 747.70 | 0.53% | 6,300 |
| Dec 9, 2025 | 746.00 | 756.00 | 746.00 | 753.00 | 743.75 | 1.07% | 11,100 |
| Dec 8, 2025 | 744.00 | 746.00 | 740.00 | 745.00 | 735.85 | 0.13% | 10,400 |
| Dec 5, 2025 | 755.00 | 756.00 | 727.00 | 744.00 | 734.86 | -1.72% | 23,400 |
| Dec 4, 2025 | 773.00 | 777.00 | 756.00 | 757.00 | 747.70 | -2.45% | 18,400 |
| Dec 3, 2025 | 781.00 | 781.00 | 771.00 | 776.00 | 766.47 | -0.77% | 4,000 |
| Dec 2, 2025 | 790.00 | 790.00 | 780.00 | 782.00 | 772.40 | -1.26% | 2,400 |