Information Planning Co., Ltd. 3712
TSE · Japan · Technology Services
¥974.00-11.00 (-1.12%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥985.00 | +1.23% | ¥987.00 | ¥989.00 | ¥974.00 | 2.50K |
| 2026-09-30 | ¥973.00 | -0.21% | ¥971.00 | ¥985.00 | ¥971.00 | 300 |
| 2026-09-29 | ¥975.00 | -2.21% | ¥955.00 | ¥984.00 | ¥955.00 | 5.20K |
| 2026-09-28 | ¥997.00 | -0.60% | ¥999.00 | ¥999.00 | ¥994.00 | 15.60K |
| 2026-09-25 | ¥1,003.00 | -0.79% | ¥1,003.00 | ¥1,009.00 | ¥1,003.00 | 1.30K |
| 2026-09-24 | ¥1,011.00 | +0.20% | ¥1,017.00 | ¥1,017.00 | ¥1,009.00 | 2.10K |
| 2026-09-18 | ¥1,009.00 | +0.70% | ¥1,002.00 | ¥1,068.00 | ¥1,002.00 | 6.50K |
| 2026-09-17 | ¥1,002.00 | +0.80% | ¥1,002.00 | ¥1,010.00 | ¥1,002.00 | 1.80K |
| 2026-09-16 | ¥994.00 | -0.20% | ¥1,001.00 | ¥1,004.00 | ¥994.00 | 4.80K |
| 2026-09-15 | ¥996.00 | -4.23% | ¥1,040.00 | ¥1,040.00 | ¥993.00 | 13.70K |
| 2026-09-14 | ¥1,040.00 | -0.48% | ¥1,057.00 | ¥1,057.00 | ¥1,009.00 | 2.20K |
| 2026-09-11 | ¥1,045.00 | -0.95% | ¥1,050.00 | ¥1,055.00 | ¥1,035.00 | 4.30K |
| 2026-09-10 | ¥1,055.00 | -1.40% | ¥1,070.00 | ¥1,070.00 | ¥1,055.00 | 2.90K |
| 2026-09-09 | ¥1,070.00 | -1.92% | ¥1,087.00 | ¥1,090.00 | ¥1,059.00 | 6.30K |
| 2026-09-08 | ¥1,091.00 | -0.18% | ¥1,093.00 | ¥1,093.00 | ¥1,091.00 | 6.20K |
| 2026-09-07 | ¥1,093.00 | -0.46% | ¥1,090.00 | ¥1,097.00 | ¥1,088.00 | 4.60K |
| 2026-09-04 | ¥1,098.00 | -0.54% | ¥1,086.00 | ¥1,104.00 | ¥1,086.00 | 6.60K |
| 2026-09-03 | ¥1,104.00 | +1.28% | ¥1,096.00 | ¥1,106.00 | ¥1,094.00 | 8.70K |
| 2026-09-02 | ¥1,090.00 | -0.73% | ¥1,087.00 | ¥1,095.00 | ¥1,086.00 | 2.90K |
| 2026-09-01 | ¥1,098.00 | +1.39% | ¥1,085.00 | ¥1,099.00 | ¥1,077.00 | 18.10K |
| 2026-08-31 | ¥1,083.00 | +0.93% | ¥1,073.00 | ¥1,084.00 | ¥1,073.00 | 7.20K |
| 2026-08-28 | ¥1,073.00 | +3.67% | ¥1,039.00 | ¥1,078.00 | ¥1,035.00 | 18.90K |
| 2026-08-27 | ¥1,035.00 | +0.88% | ¥1,019.00 | ¥1,035.00 | ¥1,017.00 | 7.10K |
| 2026-08-26 | ¥1,026.00 | +2.60% | ¥1,008.00 | ¥1,026.00 | ¥998.00 | 7.40K |
| 2026-08-25 | ¥1,000.00 | -0.10% | ¥1,003.00 | ¥1,003.00 | ¥993.00 | 2.00K |
| 2026-08-24 | ¥1,001.00 | +0.81% | ¥987.00 | ¥1,001.00 | ¥987.00 | 3.50K |
| 2026-08-21 | ¥993.00 | +0.30% | ¥990.00 | ¥993.00 | ¥990.00 | 6.20K |
| 2026-08-20 | ¥990.00 | 0.00% | ¥991.00 | ¥992.00 | ¥990.00 | 1.20K |
| 2026-08-19 | ¥990.00 | 0.00% | ¥990.00 | ¥990.00 | ¥990.00 | 0 |
| 2026-08-18 | ¥990.00 | -0.10% | ¥991.00 | ¥991.00 | ¥984.00 | 2.80K |
| 2026-08-17 | ¥991.00 | +0.30% | ¥988.00 | ¥991.00 | ¥986.00 | 4.20K |
| 2026-08-14 | ¥988.00 | -0.10% | ¥972.00 | ¥988.00 | ¥971.00 | 6.80K |
| 2026-08-13 | ¥989.00 | +0.51% | ¥987.00 | ¥989.00 | ¥979.00 | 6.30K |
| 2026-08-12 | ¥984.00 | -0.61% | ¥989.00 | ¥989.00 | ¥978.00 | 3.90K |
| 2026-08-10 | ¥990.00 | +0.51% | ¥987.00 | ¥990.00 | ¥977.00 | 2.90K |
| 2026-08-07 | ¥985.00 | -1.70% | ¥998.00 | ¥1,000.00 | ¥981.00 | 12.60K |
| 2026-08-06 | ¥1,002.00 | +0.20% | ¥998.00 | ¥1,002.00 | ¥997.00 | 3.00K |
| 2026-08-05 | ¥1,000.00 | 0.00% | ¥1,001.00 | ¥1,002.00 | ¥984.00 | 2.40K |
| 2026-08-04 | ¥1,000.00 | -1.09% | ¥1,041.00 | ¥1,041.00 | ¥994.00 | 7.90K |
| 2026-08-03 | ¥1,011.00 | -4.80% | ¥1,036.00 | ¥1,041.00 | ¥1,011.00 | 1.90K |
| 2026-07-31 | ¥1,062.00 | -0.28% | ¥1,065.00 | ¥1,069.00 | ¥1,061.00 | 2.40K |
| 2026-07-30 | ¥1,065.00 | 0.00% | ¥1,065.00 | ¥1,070.00 | ¥1,056.00 | 6.50K |
| 2026-07-29 | ¥1,065.00 | +0.95% | ¥1,083.00 | ¥1,083.00 | ¥1,065.00 | 4.00K |
| 2026-07-28 | ¥1,055.00 | -3.74% | ¥1,081.00 | ¥1,089.00 | ¥1,055.00 | 13.20K |
| 2026-07-27 | ¥1,096.00 | +8.19% | ¥1,013.00 | ¥1,104.00 | ¥1,003.00 | 53.00K |
| 2026-07-24 | ¥1,013.00 | -1.27% | ¥1,026.00 | ¥1,026.00 | ¥1,005.00 | 6.10K |
| 2026-07-23 | ¥1,026.00 | +1.58% | ¥1,010.00 | ¥1,040.00 | ¥1,010.00 | 11.40K |
| 2026-07-22 | ¥1,010.00 | +1.30% | ¥1,004.00 | ¥1,014.00 | ¥993.00 | 8.10K |
| 2026-07-21 | ¥997.00 | -1.29% | ¥1,009.00 | ¥1,009.00 | ¥997.00 | 4.30K |
| 2026-07-17 | ¥1,010.00 | +0.50% | ¥1,010.00 | ¥1,025.00 | ¥996.00 | 10.00K |
| 2026-07-16 | ¥1,005.00 | +1.31% | ¥992.00 | ¥1,010.00 | ¥984.00 | 8.20K |
| 2026-07-15 | ¥992.00 | -0.80% | ¥1,000.00 | ¥1,010.00 | ¥982.00 | 17.70K |
| 2026-07-14 | ¥1,000.00 | +1.32% | ¥997.00 | ¥1,005.00 | ¥988.00 | 25.30K |
| 2026-07-13 | ¥987.00 | +1.75% | ¥975.00 | ¥1,012.00 | ¥972.00 | 16.00K |
| 2026-07-10 | ¥970.00 | -0.10% | ¥983.00 | ¥983.00 | ¥970.00 | 3.50K |
| 2026-07-09 | ¥971.00 | +0.21% | ¥966.00 | ¥987.00 | ¥958.00 | 8.80K |
| 2026-07-08 | ¥969.00 | -2.12% | ¥992.00 | ¥992.00 | ¥964.00 | 8.60K |
| 2026-07-07 | ¥990.00 | +2.80% | ¥963.00 | ¥1,004.00 | ¥962.00 | 31.80K |
| 2026-07-06 | ¥963.00 | +5.36% | ¥918.00 | ¥963.00 | ¥917.00 | 22.50K |
| 2026-07-03 | ¥914.00 | +2.93% | ¥898.00 | ¥928.00 | ¥886.00 | 24.50K |
| 2026-07-02 | ¥888.00 | +3.74% | ¥866.00 | ¥898.00 | ¥861.00 | 14.10K |
| 2026-07-01 | ¥856.00 | -0.23% | ¥845.00 | ¥871.00 | ¥845.00 | 11.60K |
| 2026-06-30 | ¥858.00 | +2.14% | ¥835.00 | ¥860.00 | ¥834.00 | 27.90K |
| 2026-06-29 | ¥840.00 | -0.24% | ¥837.00 | ¥842.00 | ¥835.00 | 5.30K |
| 2026-06-26 | ¥842.00 | +0.84% | ¥842.00 | ¥843.00 | ¥833.00 | 3.20K |
| 2026-06-25 | ¥835.00 | -0.24% | ¥837.00 | ¥839.00 | ¥827.00 | 6.00K |
| 2026-06-24 | ¥837.00 | -0.71% | ¥832.00 | ¥848.00 | ¥830.00 | 11.00K |
| 2026-06-23 | ¥843.00 | -1.98% | ¥852.00 | ¥854.00 | ¥827.00 | 12.20K |
| 2026-06-22 | ¥860.00 | -0.23% | ¥863.00 | ¥865.00 | ¥856.00 | 5.80K |
| 2026-06-19 | ¥862.00 | -1.37% | ¥862.00 | ¥869.00 | ¥862.00 | 5.10K |
| 2026-06-18 | ¥874.00 | -1.80% | ¥869.00 | ¥876.00 | ¥863.00 | 13.20K |
| 2026-06-17 | ¥890.00 | +0.11% | ¥885.00 | ¥893.00 | ¥856.00 | 16.80K |
| 2026-06-16 | ¥889.00 | -2.63% | ¥913.00 | ¥913.00 | ¥871.00 | 27.00K |
| 2026-06-15 | ¥913.00 | +0.66% | ¥912.00 | ¥915.00 | ¥907.00 | 5.30K |
| 2026-06-12 | ¥907.00 | -0.11% | ¥923.00 | ¥923.00 | ¥902.00 | 5.50K |
| 2026-06-11 | ¥908.00 | -2.89% | ¥935.00 | ¥935.00 | ¥893.00 | 17.20K |
| 2026-06-10 | ¥935.00 | +0.43% | ¥932.00 | ¥937.00 | ¥932.00 | 2.00K |
| 2026-06-09 | ¥931.00 | -0.43% | ¥948.00 | ¥948.00 | ¥931.00 | 4.50K |
| 2026-06-08 | ¥935.00 | -1.06% | ¥941.00 | ¥941.00 | ¥933.00 | 1.20K |
| 2026-06-05 | ¥945.00 | -0.53% | ¥958.00 | ¥966.00 | ¥945.00 | 800 |
| 2026-06-04 | ¥950.00 | 0.00% | ¥943.00 | ¥950.00 | ¥933.00 | 3.40K |
| 2026-06-03 | ¥950.00 | -2.06% | ¥973.00 | ¥973.00 | ¥935.00 | 3.90K |
| 2026-06-02 | ¥970.00 | +2.32% | ¥938.00 | ¥970.00 | ¥925.00 | 8.10K |
| 2026-06-01 | ¥948.00 | -2.87% | ¥980.00 | ¥980.00 | ¥940.00 | 9.60K |
| 2026-05-29 | ¥976.00 | -1.01% | ¥983.00 | ¥988.00 | ¥971.00 | 7.00K |
| 2026-05-28 | ¥986.00 | +0.72% | ¥984.00 | ¥998.00 | ¥973.00 | 2.00K |
| 2026-05-27 | ¥979.00 | -2.39% | ¥1,001.00 | ¥1,001.00 | ¥963.00 | 12.20K |
| 2026-05-26 | ¥1,003.00 | +0.30% | ¥1,000.00 | ¥1,003.00 | ¥999.00 | 500 |
| 2026-05-25 | ¥1,000.00 | -1.19% | ¥1,016.00 | ¥1,016.00 | ¥998.00 | 6.20K |
| 2026-05-22 | ¥1,012.00 | -1.17% | ¥1,018.00 | ¥1,026.00 | ¥1,006.00 | 4.70K |