JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan
· Delayed Price · Currency is JPY 640.00
+14.00 (2.24%)
Mar 10, 2026, 1:51 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 610.00 | 627.00 | 607.00 | 626.00 | 626.00 | 1.62% | 43,800 |
| Mar 6, 2026 | 601.00 | 618.00 | 601.00 | 616.00 | 616.00 | 0.98% | 46,600 |
| Mar 5, 2026 | 612.00 | 617.00 | 608.00 | 610.00 | 610.00 | 2.87% | 48,600 |
| Mar 4, 2026 | 601.00 | 602.00 | 580.00 | 593.00 | 593.00 | -1.66% | 84,100 |
| Mar 3, 2026 | 611.00 | 615.00 | 603.00 | 603.00 | 603.00 | -1.31% | 70,300 |
| Mar 2, 2026 | 611.00 | 625.00 | 601.00 | 611.00 | 611.00 | -1.29% | 273,700 |
| Feb 27, 2026 | 618.00 | 624.00 | 614.00 | 619.00 | 619.00 | 0.16% | 90,700 |
| Feb 26, 2026 | 611.00 | 619.00 | 604.00 | 618.00 | 618.00 | 1.64% | 80,500 |
| Feb 25, 2026 | 620.00 | 624.00 | 606.00 | 608.00 | 608.00 | -1.94% | 96,800 |
| Feb 24, 2026 | 622.00 | 628.00 | 620.00 | 620.00 | 620.00 | -1.43% | 59,800 |
| Feb 20, 2026 | 631.00 | 635.00 | 622.00 | 629.00 | 629.00 | -0.16% | 92,800 |
| Feb 19, 2026 | 673.00 | 675.00 | 630.00 | 630.00 | 630.00 | -6.80% | 259,200 |
| Feb 18, 2026 | 690.00 | 691.00 | 673.00 | 676.00 | 676.00 | -2.31% | 62,600 |
| Feb 17, 2026 | 671.00 | 693.00 | 671.00 | 692.00 | 692.00 | 3.59% | 109,300 |
| Feb 16, 2026 | 731.00 | 731.00 | 664.00 | 668.00 | 668.00 | -9.12% | 365,300 |
| Feb 13, 2026 | 756.00 | 756.00 | 735.00 | 735.00 | 735.00 | -2.91% | 128,600 |
| Feb 12, 2026 | 757.00 | 759.00 | 756.00 | 757.00 | 757.00 | - | 29,000 |
| Feb 10, 2026 | 757.00 | 760.00 | 757.00 | 757.00 | 757.00 | - | 59,400 |
| Feb 9, 2026 | 758.00 | 759.00 | 756.00 | 757.00 | 757.00 | 0.53% | 38,300 |
| Feb 6, 2026 | 751.00 | 755.00 | 748.00 | 753.00 | 753.00 | 0.40% | 44,800 |
| Feb 5, 2026 | 747.00 | 751.00 | 745.00 | 750.00 | 750.00 | 0.27% | 41,300 |
| Feb 4, 2026 | 749.00 | 750.00 | 748.00 | 748.00 | 748.00 | -0.27% | 30,300 |
| Feb 3, 2026 | 752.00 | 757.00 | 748.00 | 750.00 | 750.00 | -0.27% | 37,200 |
| Feb 2, 2026 | 736.00 | 757.00 | 736.00 | 752.00 | 752.00 | 0.13% | 194,900 |
| Jan 30, 2026 | 754.00 | 756.00 | 751.00 | 751.00 | 751.00 | -0.27% | 36,800 |
| Jan 29, 2026 | 756.00 | 763.00 | 753.00 | 753.00 | 753.00 | -0.40% | 33,900 |
| Jan 28, 2026 | 759.00 | 759.00 | 756.00 | 756.00 | 756.00 | -0.40% | 21,400 |
| Jan 27, 2026 | 759.00 | 760.00 | 757.00 | 759.00 | 759.00 | - | 28,100 |
| Jan 26, 2026 | 760.00 | 762.00 | 759.00 | 759.00 | 759.00 | -0.13% | 29,500 |
| Jan 23, 2026 | 759.00 | 762.00 | 758.00 | 760.00 | 760.00 | 0.26% | 28,900 |
| Jan 22, 2026 | 760.00 | 772.00 | 758.00 | 758.00 | 758.00 | -0.26% | 100,900 |
| Jan 21, 2026 | 761.00 | 762.00 | 760.00 | 760.00 | 760.00 | -0.39% | 35,300 |
| Jan 20, 2026 | 765.00 | 765.00 | 760.00 | 763.00 | 763.00 | -0.39% | 51,200 |
| Jan 19, 2026 | 767.00 | 767.00 | 765.00 | 766.00 | 766.00 | -0.13% | 53,900 |
| Jan 16, 2026 | 769.00 | 770.00 | 765.00 | 767.00 | 767.00 | -0.13% | 54,900 |
| Jan 15, 2026 | 772.00 | 773.00 | 768.00 | 768.00 | 768.00 | -0.52% | 85,100 |
| Jan 14, 2026 | 773.00 | 776.00 | 771.00 | 772.00 | 772.00 | -0.13% | 61,700 |
| Jan 13, 2026 | 793.00 | 793.00 | 771.00 | 773.00 | 773.00 | -1.53% | 145,500 |
| Jan 9, 2026 | 788.00 | 791.00 | 782.00 | 785.00 | 785.00 | 0.26% | 76,300 |
| Jan 8, 2026 | 797.00 | 798.00 | 783.00 | 783.00 | 783.00 | -1.76% | 83,500 |
| Jan 7, 2026 | 779.00 | 804.00 | 779.00 | 797.00 | 797.00 | 2.57% | 167,900 |
| Jan 6, 2026 | 775.00 | 779.00 | 773.00 | 777.00 | 777.00 | 0.65% | 74,600 |
| Jan 5, 2026 | 775.00 | 780.00 | 772.00 | 772.00 | 772.00 | -0.39% | 216,500 |
| Dec 30, 2025 | 776.00 | 780.00 | 773.00 | 775.00 | 775.00 | 0.13% | 88,700 |
| Dec 29, 2025 | 752.00 | 801.00 | 740.00 | 774.00 | 774.00 | -7.42% | 484,800 |
| Dec 26, 2025 | 839.00 | 843.00 | 836.00 | 836.00 | 809.50 | -0.12% | 437,400 |
| Dec 25, 2025 | 836.00 | 838.00 | 835.00 | 837.00 | 810.47 | 0.24% | 150,400 |
| Dec 24, 2025 | 835.00 | 838.00 | 832.00 | 835.00 | 808.53 | 0.24% | 137,600 |
| Dec 23, 2025 | 822.00 | 833.00 | 822.00 | 833.00 | 806.60 | 1.46% | 113,500 |
| Dec 22, 2025 | 824.00 | 825.00 | 820.00 | 821.00 | 794.98 | -0.24% | 206,700 |
| Dec 19, 2025 | 823.00 | 826.00 | 823.00 | 823.00 | 796.91 | -0.12% | 63,000 |
| Dec 18, 2025 | 825.00 | 827.00 | 822.00 | 824.00 | 797.88 | 0.12% | 62,000 |
| Dec 17, 2025 | 821.00 | 827.00 | 821.00 | 823.00 | 796.91 | 0.24% | 50,300 |
| Dec 16, 2025 | 831.00 | 834.00 | 821.00 | 821.00 | 794.98 | -1.08% | 188,400 |
| Dec 15, 2025 | 835.00 | 840.00 | 827.00 | 830.00 | 803.69 | - | 114,900 |
| Dec 12, 2025 | 830.00 | 840.00 | 830.00 | 830.00 | 803.69 | 0.12% | 83,000 |
| Dec 11, 2025 | 830.00 | 836.00 | 828.00 | 829.00 | 802.72 | 0.97% | 108,700 |
| Dec 10, 2025 | 817.00 | 825.00 | 816.00 | 821.00 | 794.98 | 0.74% | 77,200 |
| Dec 9, 2025 | 819.00 | 821.00 | 813.00 | 815.00 | 789.17 | -0.24% | 60,300 |
| Dec 8, 2025 | 835.00 | 836.00 | 812.00 | 817.00 | 791.10 | -1.21% | 182,400 |
| Dec 5, 2025 | 825.00 | 832.00 | 825.00 | 827.00 | 800.79 | - | 60,100 |
| Dec 4, 2025 | 826.00 | 833.00 | 823.00 | 827.00 | 800.79 | 0.36% | 64,700 |
| Dec 3, 2025 | 825.00 | 830.00 | 820.00 | 824.00 | 797.88 | -0.84% | 62,500 |
| Dec 2, 2025 | 831.00 | 832.00 | 828.00 | 831.00 | 804.66 | 0.12% | 41,800 |
| Dec 1, 2025 | 782.00 | 839.00 | 773.00 | 830.00 | 803.69 | -1.43% | 549,200 |
| Nov 28, 2025 | 844.00 | 849.00 | 837.00 | 842.00 | 815.31 | - | 150,700 |
| Nov 27, 2025 | 831.00 | 842.00 | 828.00 | 842.00 | 815.31 | 2.18% | 89,800 |
| Nov 26, 2025 | 830.00 | 830.00 | 811.00 | 824.00 | 797.88 | -0.60% | 71,300 |
| Nov 25, 2025 | 826.00 | 841.00 | 826.00 | 829.00 | 802.72 | 0.61% | 81,800 |
| Nov 21, 2025 | 802.00 | 824.00 | 802.00 | 824.00 | 797.88 | 2.36% | 53,300 |
| Nov 20, 2025 | 800.00 | 810.00 | 797.00 | 805.00 | 779.48 | 1.26% | 67,100 |
| Nov 19, 2025 | 799.00 | 799.00 | 786.00 | 795.00 | 769.80 | -0.13% | 52,800 |
| Nov 18, 2025 | 800.00 | 802.00 | 792.00 | 796.00 | 770.77 | -0.87% | 31,400 |
| Nov 17, 2025 | 802.00 | 808.00 | 790.00 | 803.00 | 777.55 | 0.25% | 53,000 |
| Nov 14, 2025 | 762.00 | 801.00 | 762.00 | 801.00 | 775.61 | 4.30% | 126,000 |
| Nov 13, 2025 | 768.00 | 775.00 | 767.00 | 768.00 | 743.66 | 0.13% | 64,000 |
| Nov 12, 2025 | 767.00 | 774.00 | 758.00 | 767.00 | 742.69 | 0.79% | 66,800 |
| Nov 11, 2025 | 770.00 | 770.00 | 756.00 | 761.00 | 736.88 | 0.26% | 64,500 |
| Nov 10, 2025 | 764.00 | 781.00 | 756.00 | 759.00 | 734.94 | 0.40% | 147,500 |
| Nov 7, 2025 | 716.00 | 757.00 | 713.00 | 756.00 | 732.04 | 6.33% | 136,600 |
| Nov 6, 2025 | 694.00 | 719.00 | 692.00 | 711.00 | 688.46 | 3.19% | 135,300 |
| Nov 5, 2025 | 641.00 | 699.00 | 638.00 | 689.00 | 667.16 | -3.50% | 459,700 |
| Nov 4, 2025 | 714.00 | 727.00 | 714.00 | 714.00 | 691.37 | -17.36% | 621,800 |
| Oct 31, 2025 | 855.00 | 868.00 | 852.00 | 864.00 | 836.61 | 2.01% | 38,400 |
| Oct 30, 2025 | 856.00 | 857.00 | 845.00 | 847.00 | 820.15 | -0.12% | 33,900 |
| Oct 29, 2025 | 863.00 | 863.00 | 848.00 | 848.00 | 821.12 | -1.05% | 28,800 |
| Oct 28, 2025 | 864.00 | 871.00 | 852.00 | 857.00 | 829.83 | -0.81% | 36,200 |
| Oct 27, 2025 | 853.00 | 865.00 | 849.00 | 864.00 | 836.61 | 1.89% | 46,500 |
| Oct 24, 2025 | 862.00 | 866.00 | 848.00 | 848.00 | 821.12 | -1.62% | 51,900 |
| Oct 23, 2025 | 859.00 | 863.00 | 852.00 | 862.00 | 834.68 | 0.58% | 56,500 |
| Oct 22, 2025 | 862.00 | 868.00 | 854.00 | 857.00 | 829.83 | - | 51,700 |
| Oct 21, 2025 | 855.00 | 863.00 | 855.00 | 857.00 | 829.83 | 1.18% | 35,100 |
| Oct 20, 2025 | 844.00 | 851.00 | 838.00 | 847.00 | 820.15 | 1.56% | 57,300 |
| Oct 17, 2025 | 842.00 | 843.00 | 829.00 | 834.00 | 807.56 | -0.95% | 84,500 |
| Oct 16, 2025 | 845.00 | 848.00 | 828.00 | 842.00 | 815.31 | -0.94% | 55,900 |
| Oct 15, 2025 | 846.00 | 854.00 | 842.00 | 850.00 | 823.06 | 1.55% | 39,200 |
| Oct 14, 2025 | 822.00 | 838.00 | 822.00 | 837.00 | 810.47 | -0.36% | 53,100 |
| Oct 10, 2025 | 840.00 | 851.00 | 834.00 | 840.00 | 813.37 | -0.24% | 44,700 |
| Oct 9, 2025 | 859.00 | 864.00 | 839.00 | 842.00 | 815.31 | -1.75% | 43,200 |
| Oct 8, 2025 | 858.00 | 864.00 | 849.00 | 857.00 | 829.83 | - | 26,800 |