Just Planning Inc. (TYO:4287)
Japan
· Delayed Price · Currency is JPY 498.00
+7.00 (1.43%)
Mar 9, 2026, 3:30 PM JST
Just Planning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 483.00 | 498.00 | 479.00 | 498.00 | 498.00 | 1.43% | 25,300 |
| Mar 6, 2026 | 486.00 | 498.00 | 481.00 | 491.00 | 491.00 | 0.41% | 28,600 |
| Mar 5, 2026 | 481.00 | 491.00 | 481.00 | 489.00 | 489.00 | 2.30% | 10,800 |
| Mar 4, 2026 | 484.00 | 491.00 | 475.00 | 478.00 | 478.00 | -2.45% | 26,400 |
| Mar 3, 2026 | 498.00 | 500.00 | 489.00 | 490.00 | 490.00 | -1.01% | 29,300 |
| Mar 2, 2026 | 485.00 | 498.00 | 480.00 | 495.00 | 495.00 | 0.41% | 30,700 |
| Feb 27, 2026 | 500.00 | 502.00 | 490.00 | 493.00 | 493.00 | -1.00% | 17,900 |
| Feb 26, 2026 | 496.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.40% | 22,500 |
| Feb 25, 2026 | 488.00 | 496.00 | 485.00 | 496.00 | 496.00 | 2.27% | 31,600 |
| Feb 24, 2026 | 490.00 | 500.00 | 477.00 | 485.00 | 485.00 | 0.62% | 85,100 |
| Feb 20, 2026 | 486.00 | 517.00 | 481.00 | 482.00 | 482.00 | - | 117,900 |
| Feb 19, 2026 | 489.00 | 492.00 | 480.00 | 482.00 | 482.00 | -0.41% | 22,300 |
| Feb 18, 2026 | 485.00 | 490.00 | 476.00 | 484.00 | 484.00 | 1.47% | 35,500 |
| Feb 17, 2026 | 470.00 | 479.00 | 466.00 | 477.00 | 477.00 | 0.85% | 17,500 |
| Feb 16, 2026 | 473.00 | 485.00 | 473.00 | 473.00 | 473.00 | - | 31,300 |
| Feb 13, 2026 | 473.00 | 484.00 | 472.00 | 473.00 | 473.00 | -0.21% | 15,500 |
| Feb 12, 2026 | 469.00 | 483.00 | 468.00 | 474.00 | 474.00 | 1.07% | 33,200 |
| Feb 10, 2026 | 470.00 | 473.00 | 469.00 | 469.00 | 469.00 | -0.21% | 10,200 |
| Feb 9, 2026 | 464.00 | 474.00 | 464.00 | 470.00 | 470.00 | 1.51% | 38,100 |
| Feb 6, 2026 | 469.00 | 469.00 | 463.00 | 463.00 | 463.00 | -1.28% | 8,700 |
| Feb 5, 2026 | 462.00 | 469.00 | 459.00 | 469.00 | 469.00 | 0.43% | 14,900 |
| Feb 4, 2026 | 469.00 | 470.00 | 450.00 | 467.00 | 467.00 | 1.30% | 30,800 |
| Feb 3, 2026 | 470.00 | 470.00 | 457.00 | 461.00 | 461.00 | -1.91% | 28,400 |
| Feb 2, 2026 | 468.00 | 474.00 | 459.00 | 470.00 | 470.00 | 0.43% | 28,200 |
| Jan 30, 2026 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | 3.31% | 37,500 |
| Jan 29, 2026 | 488.00 | 488.00 | 451.00 | 453.00 | 453.00 | -6.21% | 427,600 |
| Jan 28, 2026 | 475.00 | 487.00 | 473.00 | 483.00 | 472.07 | 0.42% | 26,900 |
| Jan 27, 2026 | 490.00 | 494.00 | 474.00 | 481.00 | 470.11 | -3.41% | 90,200 |
| Jan 26, 2026 | 497.00 | 499.00 | 496.00 | 498.00 | 486.73 | -0.20% | 16,000 |
| Jan 23, 2026 | 494.00 | 500.00 | 494.00 | 499.00 | 487.71 | 0.40% | 19,300 |
| Jan 22, 2026 | 498.00 | 500.00 | 490.00 | 497.00 | 485.75 | -0.60% | 16,700 |
| Jan 21, 2026 | 500.00 | 502.00 | 497.00 | 500.00 | 488.68 | -0.20% | 22,000 |
| Jan 20, 2026 | 502.00 | 502.00 | 498.00 | 501.00 | 489.66 | -0.20% | 15,400 |
| Jan 19, 2026 | 504.00 | 507.00 | 501.00 | 502.00 | 490.64 | -0.20% | 13,000 |
| Jan 16, 2026 | 501.00 | 503.00 | 500.00 | 503.00 | 491.62 | -0.20% | 14,700 |
| Jan 15, 2026 | 502.00 | 509.00 | 500.00 | 504.00 | 492.59 | 0.60% | 19,100 |
| Jan 14, 2026 | 507.00 | 507.00 | 500.00 | 501.00 | 489.66 | - | 11,200 |
| Jan 13, 2026 | 502.00 | 504.00 | 500.00 | 501.00 | 489.66 | -0.60% | 13,400 |
| Jan 9, 2026 | 498.00 | 505.00 | 498.00 | 504.00 | 492.59 | 1.20% | 13,500 |
| Jan 8, 2026 | 497.00 | 506.00 | 497.00 | 498.00 | 486.73 | 0.20% | 22,100 |
| Jan 7, 2026 | 499.00 | 501.00 | 497.00 | 497.00 | 485.75 | -0.40% | 9,900 |
| Jan 6, 2026 | 505.00 | 505.00 | 498.00 | 499.00 | 487.71 | -0.20% | 12,300 |
| Jan 5, 2026 | 494.00 | 500.00 | 490.00 | 500.00 | 488.68 | 1.21% | 31,000 |
| Dec 30, 2025 | 491.00 | 496.00 | 488.00 | 494.00 | 482.82 | 0.61% | 16,600 |
| Dec 29, 2025 | 506.00 | 506.00 | 489.00 | 491.00 | 479.89 | -4.10% | 37,100 |
| Dec 26, 2025 | 480.00 | 515.00 | 480.00 | 512.00 | 500.41 | 8.47% | 112,600 |
| Dec 25, 2025 | 475.00 | 475.00 | 472.00 | 472.00 | 461.32 | -0.63% | 14,300 |
| Dec 24, 2025 | 479.00 | 479.00 | 474.00 | 475.00 | 464.25 | -0.84% | 11,600 |
| Dec 23, 2025 | 479.00 | 479.00 | 474.00 | 479.00 | 468.16 | 1.05% | 19,300 |
| Dec 22, 2025 | 477.00 | 480.00 | 474.00 | 474.00 | 463.27 | -0.21% | 29,300 |
| Dec 19, 2025 | 477.00 | 481.00 | 474.00 | 475.00 | 464.25 | 0.42% | 22,900 |
| Dec 18, 2025 | 471.00 | 481.00 | 467.00 | 473.00 | 462.29 | 2.16% | 48,700 |
| Dec 17, 2025 | 470.00 | 470.00 | 460.00 | 463.00 | 452.52 | -0.64% | 24,300 |
| Dec 16, 2025 | 460.00 | 473.00 | 457.00 | 466.00 | 455.45 | 0.87% | 29,900 |
| Dec 15, 2025 | 445.00 | 473.00 | 445.00 | 462.00 | 451.54 | 3.82% | 75,900 |
| Dec 12, 2025 | 445.00 | 453.00 | 445.00 | 445.00 | 434.93 | 0.23% | 19,300 |
| Dec 11, 2025 | 456.00 | 462.00 | 444.00 | 444.00 | 433.95 | -1.55% | 40,600 |
| Dec 10, 2025 | 478.00 | 480.00 | 443.00 | 451.00 | 440.79 | -4.04% | 193,700 |
| Dec 9, 2025 | 481.00 | 481.00 | 461.00 | 470.00 | 459.36 | -2.29% | 130,700 |
| Dec 8, 2025 | 466.00 | 481.00 | 462.00 | 481.00 | 470.11 | 1.48% | 59,900 |
| Dec 5, 2025 | 458.00 | 474.00 | 450.00 | 474.00 | 463.27 | 4.41% | 60,500 |
| Dec 4, 2025 | 444.00 | 454.00 | 444.00 | 454.00 | 443.72 | 2.71% | 9,500 |
| Dec 3, 2025 | 438.00 | 444.00 | 437.00 | 442.00 | 432.00 | 1.14% | 13,500 |
| Dec 2, 2025 | 447.00 | 449.00 | 436.00 | 437.00 | 427.11 | -1.35% | 21,700 |
| Dec 1, 2025 | 450.00 | 450.00 | 435.00 | 443.00 | 432.97 | -0.89% | 29,900 |
| Nov 28, 2025 | 436.00 | 447.00 | 433.00 | 447.00 | 436.88 | 3.71% | 22,100 |
| Nov 27, 2025 | 434.00 | 436.00 | 431.00 | 431.00 | 421.24 | 0.23% | 11,600 |
| Nov 26, 2025 | 434.00 | 434.00 | 420.00 | 430.00 | 420.27 | 0.94% | 13,700 |
| Nov 25, 2025 | 426.00 | 427.00 | 419.00 | 426.00 | 416.36 | 1.91% | 20,200 |
| Nov 21, 2025 | 423.00 | 427.00 | 412.00 | 418.00 | 408.54 | -1.65% | 60,600 |
| Nov 20, 2025 | 424.00 | 425.00 | 419.00 | 425.00 | 415.38 | 1.92% | 7,400 |
| Nov 19, 2025 | 417.00 | 422.00 | 417.00 | 417.00 | 407.56 | - | 20,000 |
| Nov 18, 2025 | 424.00 | 428.00 | 416.00 | 417.00 | 407.56 | -2.80% | 25,200 |
| Nov 17, 2025 | 432.00 | 434.00 | 429.00 | 429.00 | 419.29 | -0.69% | 16,400 |
| Nov 14, 2025 | 430.00 | 436.00 | 429.00 | 432.00 | 422.22 | -1.14% | 11,300 |
| Nov 13, 2025 | 434.00 | 440.00 | 427.00 | 437.00 | 427.11 | 1.63% | 27,900 |
| Nov 12, 2025 | 432.00 | 433.00 | 427.00 | 430.00 | 420.27 | 0.23% | 7,100 |
| Nov 11, 2025 | 426.00 | 430.00 | 417.00 | 429.00 | 419.29 | 0.47% | 16,500 |
| Nov 10, 2025 | 431.00 | 431.00 | 424.00 | 427.00 | 417.34 | 0.47% | 11,100 |
| Nov 7, 2025 | 432.00 | 432.00 | 423.00 | 425.00 | 415.38 | 0.24% | 10,200 |
| Nov 6, 2025 | 419.00 | 427.00 | 418.00 | 424.00 | 414.40 | 1.68% | 10,700 |
| Nov 5, 2025 | 420.00 | 427.00 | 416.00 | 417.00 | 407.56 | -1.18% | 32,400 |
| Nov 4, 2025 | 432.00 | 435.00 | 418.00 | 422.00 | 412.45 | -3.21% | 47,200 |
| Oct 31, 2025 | 444.00 | 444.00 | 435.00 | 436.00 | 426.13 | -0.23% | 12,700 |
| Oct 30, 2025 | 456.00 | 456.00 | 437.00 | 437.00 | 427.11 | -3.10% | 26,400 |
| Oct 29, 2025 | 457.00 | 457.00 | 451.00 | 451.00 | 440.79 | -1.10% | 22,200 |
| Oct 28, 2025 | 467.00 | 467.00 | 456.00 | 456.00 | 445.68 | -0.65% | 14,000 |
| Oct 27, 2025 | 460.00 | 466.00 | 459.00 | 459.00 | 448.61 | -1.71% | 23,200 |
| Oct 24, 2025 | 466.00 | 475.00 | 466.00 | 467.00 | 456.43 | 1.30% | 7,100 |
| Oct 23, 2025 | 464.00 | 464.00 | 455.00 | 461.00 | 450.57 | -0.65% | 16,700 |
| Oct 22, 2025 | 459.00 | 464.00 | 459.00 | 464.00 | 453.50 | 1.09% | 15,000 |
| Oct 21, 2025 | 464.00 | 470.00 | 456.00 | 459.00 | 448.61 | -1.08% | 19,300 |
| Oct 20, 2025 | 467.00 | 468.00 | 462.00 | 464.00 | 453.50 | -0.64% | 21,200 |
| Oct 17, 2025 | 470.00 | 472.00 | 466.00 | 467.00 | 456.43 | -0.64% | 6,100 |
| Oct 16, 2025 | 476.00 | 476.00 | 469.00 | 470.00 | 459.36 | 0.43% | 5,900 |
| Oct 15, 2025 | 457.00 | 468.00 | 457.00 | 468.00 | 457.41 | 1.96% | 7,600 |
| Oct 14, 2025 | 474.00 | 479.00 | 451.00 | 459.00 | 448.61 | -4.57% | 30,700 |
| Oct 10, 2025 | 481.00 | 485.00 | 475.00 | 481.00 | 470.11 | -1.64% | 24,200 |
| Oct 9, 2025 | 487.00 | 495.00 | 482.00 | 489.00 | 477.93 | 0.41% | 18,300 |
| Oct 8, 2025 | 490.00 | 492.00 | 487.00 | 487.00 | 475.98 | 0.21% | 7,600 |