Just Planning Inc. (4287.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 355.00 | 355.00 | 348.00 | 353.00 | 353.00 | 8,800 |
| 09 May 2024 | 355.00 | 357.00 | 345.00 | 353.00 | 353.00 | 20,500 |
| 08 May 2024 | 344.00 | 353.00 | 344.00 | 353.00 | 353.00 | 35,100 |
| 07 May 2024 | 336.00 | 344.00 | 334.00 | 344.00 | 344.00 | 13,000 |
| 02 May 2024 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 7,100 |
| 01 May 2024 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 1,800 |
| 30 Apr 2024 | 337.00 | 340.00 | 337.00 | 337.00 | 337.00 | 3,000 |
| 26 Apr 2024 | 337.00 | 338.00 | 337.00 | 337.00 | 337.00 | 1,700 |
| 25 Apr 2024 | 333.00 | 337.00 | 332.00 | 337.00 | 337.00 | 3,800 |
| 24 Apr 2024 | 334.00 | 335.00 | 332.00 | 332.00 | 332.00 | 5,800 |
| 23 Apr 2024 | 331.00 | 334.00 | 330.00 | 334.00 | 334.00 | 5,400 |
| 22 Apr 2024 | 331.00 | 334.00 | 330.00 | 331.00 | 331.00 | 9,700 |
| 19 Apr 2024 | 339.00 | 340.00 | 331.00 | 331.00 | 331.00 | 9,700 |
| 18 Apr 2024 | 338.00 | 340.00 | 338.00 | 339.00 | 339.00 | 6,400 |
| 17 Apr 2024 | 341.00 | 342.00 | 338.00 | 339.00 | 339.00 | 4,400 |
| 16 Apr 2024 | 342.00 | 345.00 | 341.00 | 343.00 | 343.00 | 3,100 |
| 15 Apr 2024 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 4,700 |
| 12 Apr 2024 | 348.00 | 349.00 | 341.00 | 346.00 | 346.00 | 4,200 |
| 11 Apr 2024 | 349.00 | 350.00 | 348.00 | 348.00 | 348.00 | 4,700 |
| 10 Apr 2024 | 345.00 | 354.00 | 341.00 | 348.00 | 348.00 | 45,300 |
| 09 Apr 2024 | 341.00 | 344.00 | 339.00 | 344.00 | 344.00 | 19,200 |
| 08 Apr 2024 | 343.00 | 344.00 | 340.00 | 343.00 | 343.00 | 8,600 |
| 05 Apr 2024 | 335.00 | 344.00 | 335.00 | 341.00 | 341.00 | 34,400 |
| 04 Apr 2024 | 337.00 | 340.00 | 334.00 | 335.00 | 335.00 | 14,100 |
| 03 Apr 2024 | 335.00 | 338.00 | 335.00 | 336.00 | 336.00 | 2,100 |
| 02 Apr 2024 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | 12,500 |
| 01 Apr 2024 | 339.00 | 340.00 | 337.00 | 338.00 | 338.00 | 7,400 |
| 29 Mar 2024 | 340.00 | 341.00 | 336.00 | 339.00 | 339.00 | 10,800 |
| 28 Mar 2024 | 340.00 | 342.00 | 339.00 | 339.00 | 339.00 | 5,100 |
| 27 Mar 2024 | 342.00 | 345.00 | 341.00 | 341.00 | 341.00 | 4,500 |
| 26 Mar 2024 | 343.00 | 345.00 | 342.00 | 342.00 | 342.00 | 6,300 |
| 25 Mar 2024 | 347.00 | 347.00 | 341.00 | 343.00 | 343.00 | 15,800 |
| 22 Mar 2024 | 346.00 | 347.00 | 341.00 | 344.00 | 344.00 | 11,700 |
| 21 Mar 2024 | 351.00 | 351.00 | 346.00 | 347.00 | 347.00 | 15,200 |
| 19 Mar 2024 | 349.00 | 349.00 | 346.00 | 346.00 | 346.00 | 12,100 |
| 18 Mar 2024 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 35,200 |
| 15 Mar 2024 | 347.00 | 348.00 | 334.00 | 343.00 | 343.00 | 93,900 |
| 14 Mar 2024 | 338.00 | 352.00 | 333.00 | 352.00 | 352.00 | 75,500 |
| 13 Mar 2024 | 335.00 | 336.00 | 330.00 | 336.00 | 336.00 | 11,400 |
| 12 Mar 2024 | 332.00 | 337.00 | 328.00 | 335.00 | 335.00 | 11,000 |
| 11 Mar 2024 | 334.00 | 339.00 | 331.00 | 332.00 | 332.00 | 14,200 |
| 08 Mar 2024 | 322.00 | 335.00 | 322.00 | 335.00 | 335.00 | 25,800 |
| 07 Mar 2024 | 323.00 | 326.00 | 321.00 | 322.00 | 322.00 | 7,700 |
| 06 Mar 2024 | 324.00 | 324.00 | 321.00 | 323.00 | 323.00 | 6,100 |
| 05 Mar 2024 | 326.00 | 326.00 | 321.00 | 324.00 | 324.00 | 3,200 |
| 04 Mar 2024 | 322.00 | 325.00 | 321.00 | 321.00 | 321.00 | 7,700 |
| 01 Mar 2024 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | 6,100 |
| 29 Feb 2024 | 323.00 | 325.00 | 322.00 | 324.00 | 324.00 | 9,300 |
| 28 Feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 14,300 |
| 27 Feb 2024 | 328.00 | 328.00 | 323.00 | 323.00 | 323.00 | 15,400 |
| 26 Feb 2024 | 326.00 | 329.00 | 325.00 | 326.00 | 326.00 | 9,300 |
| 22 Feb 2024 | 327.00 | 328.00 | 325.00 | 326.00 | 326.00 | 5,700 |
| 21 Feb 2024 | 322.00 | 330.00 | 322.00 | 327.00 | 327.00 | 6,400 |
| 20 Feb 2024 | 324.00 | 327.00 | 323.00 | 325.00 | 325.00 | 15,000 |
| 19 Feb 2024 | 315.00 | 326.00 | 315.00 | 326.00 | 326.00 | 20,400 |
| 16 Feb 2024 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 12,400 |
| 15 Feb 2024 | 310.00 | 318.00 | 307.00 | 317.00 | 317.00 | 34,700 |
| 14 Feb 2024 | 323.00 | 324.00 | 307.00 | 310.00 | 310.00 | 61,100 |
| 13 Feb 2024 | 327.00 | 327.00 | 324.00 | 326.00 | 326.00 | 16,900 |
| 09 Feb 2024 | 330.00 | 333.00 | 326.00 | 328.00 | 328.00 | 20,000 |
| 08 Feb 2024 | 334.00 | 335.00 | 331.00 | 332.00 | 332.00 | 19,400 |
| 07 Feb 2024 | 337.00 | 339.00 | 334.00 | 337.00 | 337.00 | 18,100 |
| 06 Feb 2024 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | 13,100 |
| 05 Feb 2024 | 339.00 | 342.00 | 338.00 | 338.00 | 338.00 | 16,700 |
| 02 Feb 2024 | 335.00 | 343.00 | 335.00 | 338.00 | 338.00 | 395,500 |
| 01 Feb 2024 | 339.00 | 341.00 | 337.00 | 338.00 | 338.00 | 8,800 |
| 31 Jan 2024 | 344.00 | 345.00 | 339.00 | 340.00 | 340.00 | 11,000 |
| 30 Jan 2024 | 343.00 | 349.00 | 343.00 | 343.00 | 343.00 | 25,000 |
| 30 Jan 2024 | 8 Dividend | |||||
| 29 Jan 2024 | 359.00 | 359.00 | 354.00 | 355.00 | 347.00 | 30,200 |
| 26 Jan 2024 | 355.00 | 359.00 | 353.00 | 359.00 | 350.91 | 34,600 |
| 25 Jan 2024 | 352.00 | 360.00 | 351.00 | 355.00 | 347.00 | 77,000 |
| 24 Jan 2024 | 352.00 | 352.00 | 349.00 | 352.00 | 344.07 | 19,800 |
| 23 Jan 2024 | 352.00 | 354.00 | 349.00 | 350.00 | 342.11 | 23,400 |
| 22 Jan 2024 | 347.00 | 354.00 | 345.00 | 352.00 | 344.07 | 14,800 |
| 19 Jan 2024 | 348.00 | 351.00 | 345.00 | 346.00 | 338.20 | 14,800 |
| 18 Jan 2024 | 346.00 | 349.00 | 342.00 | 347.00 | 339.18 | 34,300 |
| 17 Jan 2024 | 349.00 | 353.00 | 349.00 | 351.00 | 343.09 | 6,400 |
| 16 Jan 2024 | 358.00 | 358.00 | 349.00 | 349.00 | 341.14 | 35,700 |
| 15 Jan 2024 | 359.00 | 359.00 | 351.00 | 354.00 | 346.02 | 8,100 |
| 12 Jan 2024 | 353.00 | 356.00 | 348.00 | 354.00 | 346.02 | 18,200 |
| 11 Jan 2024 | 356.00 | 357.00 | 351.00 | 355.00 | 347.00 | 21,600 |
| 10 Jan 2024 | 354.00 | 357.00 | 349.00 | 356.00 | 347.98 | 17,000 |
| 09 Jan 2024 | 355.00 | 358.00 | 354.00 | 355.00 | 347.00 | 21,000 |
| 05 Jan 2024 | 350.00 | 353.00 | 348.00 | 351.00 | 343.09 | 12,300 |
| 04 Jan 2024 | 346.00 | 354.00 | 340.00 | 347.00 | 339.18 | 41,200 |
| 29 Dec 2023 | 339.00 | 343.00 | 339.00 | 340.00 | 332.34 | 20,200 |
| 28 Dec 2023 | 343.00 | 345.00 | 337.00 | 339.00 | 331.36 | 9,400 |
| 27 Dec 2023 | 332.00 | 344.00 | 331.00 | 341.00 | 333.32 | 44,400 |
| 26 Dec 2023 | 335.00 | 340.00 | 334.00 | 334.00 | 326.47 | 19,600 |
| 25 Dec 2023 | 338.00 | 344.00 | 335.00 | 338.00 | 330.38 | 57,800 |
| 22 Dec 2023 | 338.00 | 342.00 | 338.00 | 338.00 | 330.38 | 7,500 |
| 21 Dec 2023 | 344.00 | 345.00 | 338.00 | 338.00 | 330.38 | 14,700 |
| 20 Dec 2023 | 342.00 | 347.00 | 330.00 | 342.00 | 334.29 | 34,900 |
| 19 Dec 2023 | 340.00 | 349.00 | 340.00 | 343.00 | 335.27 | 52,100 |
| 18 Dec 2023 | 333.00 | 343.00 | 332.00 | 340.00 | 332.34 | 35,900 |
| 15 Dec 2023 | 342.00 | 342.00 | 326.00 | 335.00 | 327.45 | 72,700 |
| 14 Dec 2023 | 345.00 | 354.00 | 340.00 | 350.00 | 342.11 | 58,100 |
| 13 Dec 2023 | 338.00 | 343.00 | 336.00 | 343.00 | 335.27 | 15,000 |
| 12 Dec 2023 | 341.00 | 342.00 | 335.00 | 337.00 | 329.41 | 12,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.