kabutan

JOHNAN ACADEMIC PREPARATORY INSTITUTE,INC.(4720) Historical

4720
TSE Standard
JOHNAN ACADEMIC PREPARATORY INSTITUTE,INC.
270
JPY
-4
(-1.46%)
Dec 5, 3:09 pm JST
1.74
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
270.1
Dec 5, 2:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
363 JPY
52 Week Low Apr 11, 2025
200 JPY
Yearly High Nov 27, 2025
363 JPY
Yearly Low Apr 11, 2025
200 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 273 276 269 270 -4 -1.46% 29,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 279 279 272 274 -1 -0.36% 20,000
Dec 3, 2025 270 294 267 275 +5 +1.85% 87,800
Dec 2, 2025 274 281 267 270 -7 -2.53% 89,800
Dec 1, 2025 294 312 272 277 -13 -4.48% 174,900
Nov 28, 2025 300 301 285 290 -14 -4.61% 116,800
Nov 27, 2025 318 363 284 304 -8 -2.56% 725,900
Nov 26, 2025 258 319 258 312 +53 +20.46% 622,400
Nov 25, 2025 280 294 257 259 -21 -7.50% 162,900
Nov 21, 2025 285 325 275 280 -5 -1.75% 566,400
Nov 20, 2025 253 330 253 285 +33 +13.10% 1,374,200
Nov 19, 2025 253 254 250 252 -3 -1.18% 34,800
Nov 18, 2025 262 262 255 255 -3 -1.16% 15,200
Nov 17, 2025 270 270 253 258 -1 -0.39% 45,000
Nov 14, 2025 258 269 257 259 -15 -5.47% 95,000
Nov 13, 2025 285 285 258 274 -19 -6.48% 221,800
Nov 12, 2025 240 318 240 293 +54 +22.59% 921,400
Nov 11, 2025 237 240 236 239 +4 +1.70% 8,400
Nov 10, 2025 232 235 231 235 +4 +1.73% 3,700
Nov 7, 2025 233 233 231 231 0 0.00% 2,300
Nov 6, 2025 229 235 229 231 +3 +1.32% 4,100