JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 783.00
-14.00 (-1.76%)
Jan 8, 2026, 3:30 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 797.00 | 798.00 | 793.00 | 797.00 | - | - | 12,400 |
| 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 |