JPX · 3965 · stock
Capital Asset Planning, Inc. (3965) stock price history
Every JPX trading session of Capital Asset Planning, Inc. from Oct 11, 2016 to Sep 28, 2026: 2,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3965 adjusted close, 2016 to 2026
- ¥3,361
- All time high, 2018
- ¥930.00
- 52 week high, ¥718.07 low
- 2,454
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
3965 key facts
- Capital Asset Planning, Inc. (3965) closed at ¥866.50 on Sep 28, 2026 on JPX.
- 3965's all time high close is ¥3,361, set on Aug 8, 2018; its all time low close is ¥503.59 on Apr 3, 2020.
- 3965's 52 week range is ¥718.07 to ¥930.00.
- 3965 returned -0.4% over the year to Sep 28, 2026 and -13.1% over five years.
- Since Oct 11, 2016 3965 returned -24%, -2.7% a year compounded.
- 3965's deepest drawdown was -85.0% from Aug 8, 2018 to Apr 3, 2020.
- DataCedar holds 2,454 daily sessions of 3965 history from Oct 11, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3965 price chart, 2016 to 2026
3965 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +5.2% |
| 6 months | +2.6% |
| Year to date | +5.7% |
| 1 year | -0.4% |
| 3 years | +6.9% |
| 5 years | -13.1% |
| 10 years | n/a |
| Since Oct 11, 2016 | -23.8% |
| Compound annual growth, 10.0 years | -2.7% |
3965 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,361 on Aug 8, 2018
- All time low close
- ¥503.59 on Apr 3, 2020
- 52 week high
- ¥930.00 on Aug 28, 2026
- 52 week low
- ¥718.07 on Dec 5, 2025
- Deepest drawdown
- -85.0% from Aug 8, 2018 to Apr 3, 2020, not yet recovered
- Best single session
- +15.4% on Dec 17, 2020
- Worst single session
- -19.5% on Aug 5, 2024
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2017, +49%
- Worst calendar year
- 2018, -34%
3965 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 11, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥824.75 | ¥930.00 | ¥769.00 | ¥866.50 | +5.7% | 1.3M | 178 |
| 2025 | ¥741.95 | ¥891.18 | ¥668.53 | ¥819.81 | +9.9% | 2.8M | 243 |
| 2024 | ¥737.52 | ¥861.46 | ¥593.45 | ¥745.82 | +0.7% | 2.5M | 245 |
| 2023 | ¥539.86 | ¥915.55 | ¥530.55 | ¥740.36 | +38.6% | 5.5M | 246 |
| 2022 | ¥721.26 | ¥770.75 | ¥516.59 | ¥534.27 | -25.9% | 2.8M | 244 |
| 2021 | ¥1,046 | ¥1,225 | ¥614.95 | ¥721.26 | -31.0% | 5.9M | 245 |
| 2020 | ¥1,201 | ¥1,405 | ¥478.42 | ¥1,045 | -12.7% | 12M | 242 |
| 2019 | ¥962.11 | ¥1,457 | ¥930.70 | ¥1,196 | +19.0% | 5.5M | 241 |
| 2018 | ¥1,533 | ¥3,496 | ¥833.83 | ¥1,005 | -34.4% | 17.3M | 261 |
| 2017 | ¥1,042 | ¥1,889 | ¥801.06 | ¥1,533 | +49.1% | 23.7M | 253 |
| 2016 | ¥987.37 | ¥1,273 | ¥635.35 | ¥1,028 | n/a | 21.8M | 56 |
3965 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥866.50 | -5.2% |
| August 2026 | ¥914.00 | +6.3% |
| July 2026 | ¥860.00 | +2.7% |
| June 2026 | ¥837.00 | +1.8% |
| May 2026 | ¥822.00 | -3.6% |
| April 2026 | ¥853.00 | +0.7% |
| March 2026 | ¥847.00 | +0.2% |
| February 2026 | ¥845.49 | +7.7% |
| January 2026 | ¥785.24 | -4.2% |
| December 2025 | ¥819.81 | +4.8% |
| November 2025 | ¥782.27 | -0.5% |
| October 2025 | ¥786.22 | -9.4% |
About the 3965 data
Daily bars. 2,454 sessions from Oct 11, 2016 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3965/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3965 share price history
