Just Planning Inc. (TYO:4287)
Japan
· Delayed Price · Currency is JPY 465.00
-2.00 (-0.43%)
Apr 28, 2026, 3:30 PM JST
Just Planning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 460.00 | 467.00 | 460.00 | 465.00 | 465.00 | -0.43% | 19,000 |
| Apr 27, 2026 | 472.00 | 473.00 | 463.00 | 467.00 | 467.00 | -1.68% | 10,500 |
| Apr 24, 2026 | 475.00 | 479.00 | 470.00 | 475.00 | 475.00 | -0.42% | 17,100 |
| Apr 23, 2026 | 481.00 | 481.00 | 474.00 | 477.00 | 477.00 | -1.04% | 17,100 |
| Apr 22, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | - | 6,800 |
| Apr 21, 2026 | 480.00 | 487.00 | 479.00 | 482.00 | 482.00 | 0.21% | 18,500 |
| Apr 20, 2026 | 482.00 | 485.00 | 472.00 | 481.00 | 481.00 | - | 20,300 |
| Apr 17, 2026 | 477.00 | 482.00 | 476.00 | 481.00 | 481.00 | 0.63% | 5,400 |
| Apr 16, 2026 | 483.00 | 483.00 | 476.00 | 478.00 | 478.00 | -0.62% | 3,700 |
| Apr 15, 2026 | 483.00 | 483.00 | 473.00 | 481.00 | 481.00 | 0.84% | 13,400 |
| Apr 14, 2026 | 489.00 | 489.00 | 472.00 | 477.00 | 477.00 | -1.45% | 9,800 |
| Apr 13, 2026 | 480.00 | 484.00 | 469.00 | 484.00 | 484.00 | - | 23,100 |
| Apr 10, 2026 | 488.00 | 489.00 | 479.00 | 484.00 | 484.00 | -1.22% | 13,700 |
| Apr 9, 2026 | 493.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.21% | 5,800 |
| Apr 8, 2026 | 494.00 | 498.00 | 492.00 | 496.00 | 496.00 | 0.20% | 13,000 |
| Apr 7, 2026 | 495.00 | 497.00 | 493.00 | 495.00 | 495.00 | 0.61% | 6,600 |
| Apr 6, 2026 | 496.00 | 496.00 | 487.00 | 492.00 | 492.00 | 0.82% | 23,900 |
| Apr 3, 2026 | 487.00 | 493.00 | 486.00 | 488.00 | 488.00 | - | 5,100 |
| Apr 2, 2026 | 498.00 | 498.00 | 485.00 | 488.00 | 488.00 | -0.61% | 14,300 |
| Apr 1, 2026 | 481.00 | 498.00 | 481.00 | 491.00 | 491.00 | 2.08% | 17,800 |
| Mar 31, 2026 | 483.00 | 485.00 | 479.00 | 481.00 | 481.00 | -0.82% | 11,800 |
| Mar 30, 2026 | 479.00 | 485.00 | 476.00 | 485.00 | 485.00 | -0.41% | 3,300 |
| Mar 27, 2026 | 483.00 | 489.00 | 481.00 | 487.00 | 487.00 | 1.04% | 11,300 |
| Mar 26, 2026 | 489.00 | 489.00 | 481.00 | 482.00 | 482.00 | - | 7,300 |
| Mar 25, 2026 | 496.00 | 496.00 | 482.00 | 482.00 | 482.00 | 2.12% | 20,900 |
| Mar 24, 2026 | 472.00 | 483.00 | 472.00 | 472.00 | 472.00 | 0.64% | 11,100 |
| Mar 23, 2026 | 471.00 | 479.00 | 467.00 | 469.00 | 469.00 | -1.26% | 20,700 |
| Mar 19, 2026 | 471.00 | 495.00 | 471.00 | 475.00 | 475.00 | 0.21% | 45,500 |
| Mar 18, 2026 | 469.00 | 478.00 | 469.00 | 474.00 | 474.00 | 0.64% | 15,600 |
| Mar 17, 2026 | 472.00 | 489.00 | 469.00 | 471.00 | 471.00 | -0.84% | 53,800 |
| Mar 16, 2026 | 459.00 | 477.00 | 456.00 | 475.00 | 475.00 | 1.71% | 37,300 |
| Mar 13, 2026 | 488.00 | 493.00 | 461.00 | 467.00 | 467.00 | -6.41% | 126,500 |
| Mar 12, 2026 | 490.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.60% | 23,200 |
| Mar 11, 2026 | 496.00 | 498.00 | 492.00 | 496.00 | 496.00 | 0.81% | 16,100 |
| Mar 10, 2026 | 494.00 | 501.00 | 492.00 | 492.00 | 492.00 | -1.20% | 11,500 |
| 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 |