JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 610.00
+17.00 (2.87%)
Mar 5, 2026, 3:30 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 612.00 | 613.00 | 609.00 | 612.00 | - | 3.20% | 19,400 |
| 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 |