JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan
· Delayed Price · Currency is JPY 582.00
+4.00 (0.69%)
Apr 28, 2026, 3:30 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 570.00 | 585.00 | 566.00 | 582.00 | 582.00 | 0.69% | 33,700 |
| Apr 27, 2026 | 595.00 | 595.00 | 573.00 | 578.00 | 578.00 | -2.53% | 73,300 |
| Apr 24, 2026 | 602.00 | 604.00 | 593.00 | 593.00 | 593.00 | -0.50% | 23,000 |
| Apr 23, 2026 | 605.00 | 609.00 | 592.00 | 596.00 | 596.00 | -1.49% | 33,200 |
| Apr 22, 2026 | 617.00 | 617.00 | 605.00 | 605.00 | 605.00 | -1.31% | 24,300 |
| Apr 21, 2026 | 631.00 | 643.00 | 611.00 | 613.00 | 613.00 | -3.01% | 52,600 |
| Apr 20, 2026 | 638.00 | 638.00 | 631.00 | 632.00 | 632.00 | -0.32% | 13,400 |
| Apr 17, 2026 | 630.00 | 636.00 | 629.00 | 634.00 | 634.00 | 0.63% | 30,000 |
| Apr 16, 2026 | 626.00 | 633.00 | 625.00 | 630.00 | 630.00 | 0.64% | 14,500 |
| Apr 15, 2026 | 627.00 | 630.00 | 626.00 | 626.00 | 626.00 | 0.16% | 10,500 |
| Apr 14, 2026 | 623.00 | 631.00 | 621.00 | 625.00 | 625.00 | 0.32% | 30,200 |
| Apr 13, 2026 | 625.00 | 626.00 | 620.00 | 623.00 | 623.00 | 0.81% | 22,500 |
| Apr 10, 2026 | 636.00 | 637.00 | 616.00 | 618.00 | 618.00 | -3.13% | 52,600 |
| Apr 9, 2026 | 649.00 | 649.00 | 637.00 | 638.00 | 638.00 | -1.24% | 24,700 |
| Apr 8, 2026 | 640.00 | 649.00 | 637.00 | 646.00 | 646.00 | 0.62% | 42,400 |
| Apr 7, 2026 | 641.00 | 646.00 | 640.00 | 642.00 | 642.00 | 0.16% | 19,100 |
| Apr 6, 2026 | 642.00 | 645.00 | 635.00 | 641.00 | 641.00 | -0.16% | 31,000 |
| Apr 3, 2026 | 638.00 | 642.00 | 630.00 | 642.00 | 642.00 | 1.42% | 18,500 |
| Apr 2, 2026 | 672.00 | 675.00 | 633.00 | 633.00 | 633.00 | -4.81% | 80,600 |
| Apr 1, 2026 | 674.00 | 705.00 | 656.00 | 665.00 | 665.00 | 8.31% | 370,300 |
| Mar 31, 2026 | 618.00 | 621.00 | 610.00 | 614.00 | 614.00 | -0.97% | 74,800 |
| Mar 30, 2026 | 619.00 | 641.00 | 612.00 | 620.00 | 620.00 | -0.48% | 51,100 |
| Mar 27, 2026 | 630.00 | 631.00 | 613.00 | 623.00 | 619.25 | -1.89% | 50,100 |
| Mar 26, 2026 | 647.00 | 647.00 | 634.00 | 635.00 | 631.18 | -0.31% | 32,000 |
| Mar 25, 2026 | 630.00 | 643.00 | 627.00 | 637.00 | 633.17 | 2.74% | 61,900 |
| Mar 24, 2026 | 616.00 | 625.00 | 616.00 | 620.00 | 616.27 | 2.31% | 25,300 |
| Mar 23, 2026 | 629.00 | 629.00 | 603.00 | 606.00 | 602.35 | -3.66% | 46,200 |
| Mar 19, 2026 | 631.00 | 638.00 | 627.00 | 629.00 | 625.21 | -1.10% | 11,100 |
| Mar 18, 2026 | 632.00 | 642.00 | 632.00 | 636.00 | 632.17 | 0.32% | 12,400 |
| Mar 17, 2026 | 640.00 | 643.00 | 633.00 | 634.00 | 630.18 | -0.63% | 13,700 |
| Mar 16, 2026 | 652.00 | 658.00 | 638.00 | 638.00 | 634.16 | -2.74% | 37,300 |
| Mar 13, 2026 | 650.00 | 665.00 | 647.00 | 656.00 | 652.05 | 0.77% | 27,100 |
| Mar 12, 2026 | 652.00 | 654.00 | 645.00 | 651.00 | 647.08 | -0.46% | 25,100 |
| Mar 11, 2026 | 643.00 | 665.00 | 643.00 | 654.00 | 650.06 | 1.87% | 76,500 |
| Mar 10, 2026 | 626.00 | 650.00 | 626.00 | 642.00 | 638.14 | 2.56% | 84,200 |
| Mar 9, 2026 | 610.00 | 627.00 | 607.00 | 626.00 | 622.23 | 1.62% | 43,800 |
| Mar 6, 2026 | 601.00 | 618.00 | 601.00 | 616.00 | 612.29 | 0.98% | 46,600 |
| Mar 5, 2026 | 612.00 | 617.00 | 608.00 | 610.00 | 606.33 | 2.87% | 48,600 |
| Mar 4, 2026 | 601.00 | 602.00 | 580.00 | 593.00 | 589.43 | -1.66% | 84,100 |
| Mar 3, 2026 | 611.00 | 615.00 | 603.00 | 603.00 | 599.37 | -1.31% | 70,300 |
| Mar 2, 2026 | 611.00 | 625.00 | 601.00 | 611.00 | 607.32 | -1.29% | 273,700 |
| Feb 27, 2026 | 618.00 | 624.00 | 614.00 | 619.00 | 615.27 | 0.16% | 90,700 |
| Feb 26, 2026 | 611.00 | 619.00 | 604.00 | 618.00 | 614.28 | 1.64% | 80,500 |
| Feb 25, 2026 | 620.00 | 624.00 | 606.00 | 608.00 | 604.34 | -1.94% | 96,800 |
| Feb 24, 2026 | 622.00 | 628.00 | 620.00 | 620.00 | 616.27 | -1.43% | 59,800 |
| Feb 20, 2026 | 631.00 | 635.00 | 622.00 | 629.00 | 625.21 | -0.16% | 92,800 |
| Feb 19, 2026 | 673.00 | 675.00 | 630.00 | 630.00 | 626.21 | -6.80% | 259,200 |
| Feb 18, 2026 | 690.00 | 691.00 | 673.00 | 676.00 | 671.93 | -2.31% | 62,600 |
| Feb 17, 2026 | 671.00 | 693.00 | 671.00 | 692.00 | 687.83 | 3.59% | 109,300 |
| Feb 16, 2026 | 731.00 | 731.00 | 664.00 | 668.00 | 663.98 | -9.12% | 365,300 |
| Feb 13, 2026 | 756.00 | 756.00 | 735.00 | 735.00 | 730.58 | -2.91% | 128,600 |
| Feb 12, 2026 | 757.00 | 759.00 | 756.00 | 757.00 | 752.44 | - | 29,000 |
| Feb 10, 2026 | 757.00 | 760.00 | 757.00 | 757.00 | 752.44 | - | 59,400 |
| Feb 9, 2026 | 758.00 | 759.00 | 756.00 | 757.00 | 752.44 | 0.53% | 38,300 |
| Feb 6, 2026 | 751.00 | 755.00 | 748.00 | 753.00 | 748.47 | 0.40% | 44,800 |
| Feb 5, 2026 | 747.00 | 751.00 | 745.00 | 750.00 | 745.49 | 0.27% | 41,300 |
| Feb 4, 2026 | 749.00 | 750.00 | 748.00 | 748.00 | 743.50 | -0.27% | 30,300 |
| Feb 3, 2026 | 752.00 | 757.00 | 748.00 | 750.00 | 745.49 | -0.27% | 37,200 |
| Feb 2, 2026 | 736.00 | 757.00 | 736.00 | 752.00 | 747.47 | 0.13% | 194,900 |
| Jan 30, 2026 | 754.00 | 756.00 | 751.00 | 751.00 | 746.48 | -0.27% | 36,800 |
| Jan 29, 2026 | 756.00 | 763.00 | 753.00 | 753.00 | 748.47 | -0.40% | 33,900 |
| Jan 28, 2026 | 759.00 | 759.00 | 756.00 | 756.00 | 751.45 | -0.40% | 21,400 |
| Jan 27, 2026 | 759.00 | 760.00 | 757.00 | 759.00 | 754.43 | - | 28,100 |
| Jan 26, 2026 | 760.00 | 762.00 | 759.00 | 759.00 | 754.43 | -0.13% | 29,500 |
| Jan 23, 2026 | 759.00 | 762.00 | 758.00 | 760.00 | 755.43 | 0.26% | 28,900 |
| Jan 22, 2026 | 760.00 | 772.00 | 758.00 | 758.00 | 753.44 | -0.26% | 100,900 |
| Jan 21, 2026 | 761.00 | 762.00 | 760.00 | 760.00 | 755.43 | -0.39% | 35,300 |
| Jan 20, 2026 | 765.00 | 765.00 | 760.00 | 763.00 | 758.41 | -0.39% | 51,200 |
| Jan 19, 2026 | 767.00 | 767.00 | 765.00 | 766.00 | 761.39 | -0.13% | 53,900 |
| Jan 16, 2026 | 769.00 | 770.00 | 765.00 | 767.00 | 762.38 | -0.13% | 54,900 |
| Jan 15, 2026 | 772.00 | 773.00 | 768.00 | 768.00 | 763.38 | -0.52% | 85,100 |
| Jan 14, 2026 | 773.00 | 776.00 | 771.00 | 772.00 | 767.35 | -0.13% | 61,700 |
| Jan 13, 2026 | 793.00 | 793.00 | 771.00 | 773.00 | 768.35 | -1.53% | 145,500 |
| Jan 9, 2026 | 788.00 | 791.00 | 782.00 | 785.00 | 780.27 | 0.26% | 76,300 |
| Jan 8, 2026 | 797.00 | 798.00 | 783.00 | 783.00 | 778.29 | -1.76% | 83,500 |
| Jan 7, 2026 | 779.00 | 804.00 | 779.00 | 797.00 | 792.20 | 2.57% | 167,900 |
| Jan 6, 2026 | 775.00 | 779.00 | 773.00 | 777.00 | 772.32 | 0.65% | 74,600 |
| Jan 5, 2026 | 775.00 | 780.00 | 772.00 | 772.00 | 767.35 | -0.39% | 216,500 |
| Dec 30, 2025 | 776.00 | 780.00 | 773.00 | 775.00 | 770.34 | 0.13% | 88,700 |
| Dec 29, 2025 | 752.00 | 801.00 | 740.00 | 774.00 | 769.34 | -7.42% | 484,800 |
| Dec 26, 2025 | 839.00 | 843.00 | 836.00 | 836.00 | 804.63 | -0.12% | 437,400 |
| Dec 25, 2025 | 836.00 | 838.00 | 835.00 | 837.00 | 805.59 | 0.24% | 150,400 |
| Dec 24, 2025 | 835.00 | 838.00 | 832.00 | 835.00 | 803.66 | 0.24% | 137,600 |
| Dec 23, 2025 | 822.00 | 833.00 | 822.00 | 833.00 | 801.74 | 1.46% | 113,500 |
| Dec 22, 2025 | 824.00 | 825.00 | 820.00 | 821.00 | 790.19 | -0.24% | 206,700 |
| Dec 19, 2025 | 823.00 | 826.00 | 823.00 | 823.00 | 792.12 | -0.12% | 63,000 |
| Dec 18, 2025 | 825.00 | 827.00 | 822.00 | 824.00 | 793.08 | 0.12% | 62,000 |
| Dec 17, 2025 | 821.00 | 827.00 | 821.00 | 823.00 | 792.12 | 0.24% | 50,300 |
| Dec 16, 2025 | 831.00 | 834.00 | 821.00 | 821.00 | 790.19 | -1.08% | 188,400 |
| Dec 15, 2025 | 835.00 | 840.00 | 827.00 | 830.00 | 798.85 | - | 114,900 |
| Dec 12, 2025 | 830.00 | 840.00 | 830.00 | 830.00 | 798.85 | 0.12% | 83,000 |
| Dec 11, 2025 | 830.00 | 836.00 | 828.00 | 829.00 | 797.89 | 0.97% | 108,700 |
| Dec 10, 2025 | 817.00 | 825.00 | 816.00 | 821.00 | 790.19 | 0.74% | 77,200 |
| Dec 9, 2025 | 819.00 | 821.00 | 813.00 | 815.00 | 784.42 | -0.24% | 60,300 |
| Dec 8, 2025 | 835.00 | 836.00 | 812.00 | 817.00 | 786.34 | -1.21% | 182,400 |
| Dec 5, 2025 | 825.00 | 832.00 | 825.00 | 827.00 | 795.97 | - | 60,100 |
| Dec 4, 2025 | 826.00 | 833.00 | 823.00 | 827.00 | 795.97 | 0.36% | 64,700 |
| Dec 3, 2025 | 825.00 | 830.00 | 820.00 | 824.00 | 793.08 | -0.84% | 62,500 |
| Dec 2, 2025 | 831.00 | 832.00 | 828.00 | 831.00 | 799.82 | 0.12% | 41,800 |
| Dec 1, 2025 | 782.00 | 839.00 | 773.00 | 830.00 | 798.85 | -1.43% | 549,200 |