Johnan Academic Preparatory Institute, Inc. (TYO:4720)
Japan
· Delayed Price · Currency is JPY 287.00
+2.00 (0.70%)
Mar 10, 2026, 3:30 PM JST
TYO:4720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 290.00 | 290.00 | 281.00 | 285.00 | 285.00 | -2.40% | 31,900 |
| Mar 6, 2026 | 286.00 | 292.00 | 285.00 | 292.00 | 292.00 | 2.10% | 15,100 |
| Mar 5, 2026 | 288.00 | 290.00 | 285.00 | 286.00 | 286.00 | 0.35% | 23,900 |
| Mar 4, 2026 | 289.00 | 290.00 | 283.00 | 285.00 | 285.00 | -2.40% | 35,900 |
| Mar 3, 2026 | 296.00 | 298.00 | 289.00 | 292.00 | 292.00 | -1.35% | 29,100 |
| Mar 2, 2026 | 287.00 | 296.00 | 286.00 | 296.00 | 296.00 | 3.14% | 45,100 |
| Feb 27, 2026 | 286.00 | 288.00 | 285.00 | 287.00 | 287.00 | 0.35% | 29,500 |
| Feb 26, 2026 | 285.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 11,800 |
| Feb 25, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | - | 7,000 |
| Feb 24, 2026 | 285.00 | 286.00 | 282.00 | 285.00 | 285.00 | - | 31,800 |
| Feb 20, 2026 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | - | 11,800 |
| Feb 19, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | 0.35% | 19,900 |
| Feb 18, 2026 | 284.00 | 285.00 | 282.00 | 284.00 | 284.00 | 0.35% | 17,600 |
| Feb 17, 2026 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | - | 9,900 |
| Feb 16, 2026 | 285.00 | 285.00 | 280.00 | 283.00 | 283.00 | -0.35% | 31,000 |
| Feb 13, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.35% | 28,800 |
| Feb 12, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 20,600 |
| Feb 10, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 6,300 |
| Feb 9, 2026 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | 0.35% | 17,900 |
| Feb 6, 2026 | 286.00 | 288.00 | 283.00 | 283.00 | 283.00 | -1.74% | 36,300 |
| Feb 5, 2026 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.05% | 17,800 |
| Feb 4, 2026 | 291.00 | 291.00 | 282.00 | 285.00 | 285.00 | -2.06% | 38,400 |
| Feb 3, 2026 | 289.00 | 291.00 | 288.00 | 291.00 | 291.00 | 0.69% | 20,300 |
| Feb 2, 2026 | 287.00 | 305.00 | 286.00 | 289.00 | 289.00 | 0.70% | 78,900 |
| Jan 30, 2026 | 284.00 | 295.00 | 283.00 | 287.00 | 287.00 | 1.06% | 44,800 |
| Jan 29, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 9,500 |
| Jan 28, 2026 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | -0.35% | 11,100 |
| Jan 27, 2026 | 283.00 | 285.00 | 282.00 | 285.00 | 285.00 | 1.06% | 6,700 |
| Jan 26, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 16,900 |
| Jan 23, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | - | 8,600 |
| Jan 22, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | 0.71% | 12,600 |
| Jan 21, 2026 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | -1.05% | 21,100 |
| Jan 20, 2026 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | -0.69% | 43,800 |
| Jan 19, 2026 | 285.00 | 292.00 | 285.00 | 288.00 | 288.00 | -0.35% | 50,000 |
| Jan 16, 2026 | 290.00 | 291.00 | 285.00 | 289.00 | 289.00 | 0.35% | 47,100 |
| Jan 15, 2026 | 285.00 | 301.00 | 284.00 | 288.00 | 288.00 | 1.41% | 102,200 |
| Jan 14, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.35% | 17,800 |
| Jan 13, 2026 | 285.00 | 286.00 | 284.00 | 285.00 | 285.00 | 0.71% | 25,600 |
| Jan 9, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | 0.35% | 8,800 |
| Jan 8, 2026 | 282.00 | 285.00 | 280.00 | 282.00 | 282.00 | 0.71% | 25,800 |
| Jan 7, 2026 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.36% | 24,200 |
| Jan 6, 2026 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 15,700 |
| Jan 5, 2026 | 285.00 | 287.00 | 278.00 | 281.00 | 281.00 | -1.40% | 62,000 |
| Dec 30, 2025 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | - | 19,600 |
| Dec 29, 2025 | 285.00 | 285.00 | 281.00 | 285.00 | 285.00 | 1.06% | 16,600 |
| Dec 26, 2025 | 287.00 | 288.00 | 281.00 | 282.00 | 282.00 | -1.05% | 34,500 |
| Dec 25, 2025 | 285.00 | 287.00 | 283.00 | 285.00 | 285.00 | 0.71% | 24,300 |
| Dec 24, 2025 | 284.00 | 286.00 | 280.00 | 283.00 | 283.00 | -0.35% | 42,600 |
| Dec 23, 2025 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -1.39% | 94,600 |
| Dec 22, 2025 | 285.00 | 345.00 | 284.00 | 288.00 | 288.00 | 1.77% | 907,000 |
| Dec 19, 2025 | 277.00 | 286.00 | 277.00 | 283.00 | 283.00 | 2.91% | 47,500 |
| Dec 18, 2025 | 280.00 | 286.00 | 273.00 | 275.00 | 275.00 | -4.18% | 73,600 |
| Dec 17, 2025 | 282.00 | 287.00 | 275.00 | 287.00 | 287.00 | 1.77% | 114,000 |
| Dec 16, 2025 | 293.00 | 293.00 | 281.00 | 282.00 | 282.00 | -3.09% | 33,900 |
| Dec 15, 2025 | 276.00 | 300.00 | 274.00 | 291.00 | 291.00 | 6.20% | 240,400 |
| Dec 12, 2025 | 277.00 | 277.00 | 272.00 | 274.00 | 274.00 | - | 11,200 |
| Dec 11, 2025 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | - | 11,600 |
| Dec 10, 2025 | 274.00 | 277.00 | 273.00 | 274.00 | 274.00 | 0.37% | 9,200 |
| Dec 9, 2025 | 275.00 | 275.00 | 271.00 | 273.00 | 273.00 | -0.73% | 19,700 |
| Dec 8, 2025 | 271.00 | 285.00 | 270.00 | 275.00 | 275.00 | 1.48% | 32,900 |
| Dec 5, 2025 | 273.00 | 276.00 | 269.00 | 271.00 | 271.00 | -1.09% | 31,100 |
| Dec 4, 2025 | 279.00 | 279.00 | 272.00 | 274.00 | 274.00 | -0.36% | 20,000 |
| Dec 3, 2025 | 270.00 | 294.00 | 267.00 | 275.00 | 275.00 | 1.85% | 87,800 |
| Dec 2, 2025 | 274.00 | 281.00 | 267.00 | 270.00 | 270.00 | -2.53% | 89,800 |
| Dec 1, 2025 | 294.00 | 312.00 | 272.00 | 277.00 | 277.00 | -4.48% | 174,900 |
| Nov 28, 2025 | 300.00 | 301.00 | 285.00 | 290.00 | 290.00 | -4.61% | 116,800 |
| Nov 27, 2025 | 318.00 | 363.00 | 284.00 | 304.00 | 304.00 | -2.56% | 725,900 |
| Nov 26, 2025 | 258.00 | 319.00 | 258.00 | 312.00 | 312.00 | 20.46% | 622,400 |
| Nov 25, 2025 | 280.00 | 294.00 | 257.00 | 259.00 | 259.00 | -7.50% | 162,900 |
| Nov 21, 2025 | 285.00 | 325.00 | 275.00 | 280.00 | 280.00 | -1.75% | 566,400 |
| Nov 20, 2025 | 253.00 | 330.00 | 253.00 | 285.00 | 285.00 | 13.10% | 1,374,200 |
| Nov 19, 2025 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | -1.18% | 34,800 |
| Nov 18, 2025 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | -1.16% | 15,200 |
| Nov 17, 2025 | 270.00 | 270.00 | 253.00 | 258.00 | 258.00 | -0.39% | 45,000 |
| Nov 14, 2025 | 258.00 | 269.00 | 257.00 | 259.00 | 259.00 | -5.47% | 95,000 |
| Nov 13, 2025 | 285.00 | 285.00 | 258.00 | 274.00 | 274.00 | -6.48% | 221,800 |
| Nov 12, 2025 | 240.00 | 318.00 | 240.00 | 293.00 | 293.00 | 22.59% | 921,400 |
| Nov 11, 2025 | 237.00 | 240.00 | 236.00 | 239.00 | 239.00 | 1.70% | 8,400 |
| Nov 10, 2025 | 232.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.73% | 3,700 |
| Nov 7, 2025 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | - | 2,300 |
| Nov 6, 2025 | 229.00 | 235.00 | 229.00 | 231.00 | 231.00 | 1.32% | 4,100 |
| Nov 5, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 5,000 |
| Nov 4, 2025 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 1,300 |
| Oct 31, 2025 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 1,400 |
| Oct 30, 2025 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | - | 2,100 |
| Oct 29, 2025 | 235.00 | 236.00 | 229.00 | 229.00 | 229.00 | -2.55% | 9,000 |
| Oct 28, 2025 | 234.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 2,400 |
| Oct 27, 2025 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 2,700 |
| Oct 24, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1.29% | 800 |
| Oct 23, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 1,200 |
| Oct 22, 2025 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | - | 1,400 |
| Oct 21, 2025 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | 2,400 |
| Oct 20, 2025 | 229.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 2,700 |
| Oct 17, 2025 | 229.00 | 231.00 | 227.00 | 229.00 | 229.00 | -0.43% | 5,000 |
| Oct 16, 2025 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | 0.88% | 1,700 |
| Oct 15, 2025 | 230.00 | 233.00 | 228.00 | 228.00 | 228.00 | 0.44% | 3,600 |
| Oct 14, 2025 | 235.00 | 236.00 | 226.00 | 227.00 | 227.00 | -3.40% | 20,200 |
| Oct 10, 2025 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | -2.49% | 4,100 |
| Oct 9, 2025 | 241.00 | 242.00 | 238.00 | 241.00 | 241.00 | - | 3,700 |
| Oct 8, 2025 | 240.00 | 241.00 | 238.00 | 241.00 | 241.00 | - | 1,900 |