JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 801.00
+33.00 (4.30%)
Nov 14, 2025, 3:30 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 762.00 | 801.00 | 762.00 | 801.00 | 801.00 | 4.30% | 126,000 |
| Nov 13, 2025 | 768.00 | 775.00 | 767.00 | 768.00 | 768.00 | 0.13% | 64,000 |
| Nov 12, 2025 | 767.00 | 774.00 | 758.00 | 767.00 | 767.00 | 0.79% | 66,800 |
| Nov 11, 2025 | 770.00 | 770.00 | 756.00 | 761.00 | 761.00 | 0.26% | 64,500 |
| Nov 10, 2025 | 764.00 | 781.00 | 756.00 | 759.00 | 759.00 | 0.40% | 147,500 |
| Nov 7, 2025 | 716.00 | 757.00 | 713.00 | 756.00 | 756.00 | 6.33% | 136,600 |
| Nov 6, 2025 | 694.00 | 719.00 | 692.00 | 711.00 | 711.00 | 3.19% | 135,300 |
| Nov 5, 2025 | 641.00 | 699.00 | 638.00 | 689.00 | 689.00 | -3.50% | 459,700 |
| Nov 4, 2025 | 714.00 | 727.00 | 714.00 | 714.00 | 714.00 | -17.36% | 621,800 |
| Oct 31, 2025 | 855.00 | 868.00 | 852.00 | 864.00 | 864.00 | 2.01% | 38,400 |
| Oct 30, 2025 | 856.00 | 857.00 | 845.00 | 847.00 | 847.00 | -0.12% | 38,400 |
| Oct 29, 2025 | 863.00 | 863.00 | 848.00 | 848.00 | 848.00 | -1.05% | 28,800 |
| Oct 28, 2025 | 864.00 | 871.00 | 852.00 | 857.00 | 857.00 | -0.81% | 36,200 |
| Oct 27, 2025 | 853.00 | 865.00 | 849.00 | 864.00 | 864.00 | 1.89% | 46,500 |
| Oct 24, 2025 | 862.00 | 866.00 | 848.00 | 848.00 | 848.00 | -1.62% | 51,900 |
| Oct 23, 2025 | 859.00 | 863.00 | 852.00 | 862.00 | 862.00 | 0.58% | 56,500 |
| Oct 22, 2025 | 862.00 | 868.00 | 854.00 | 857.00 | 857.00 | - | 51,700 |
| Oct 21, 2025 | 855.00 | 863.00 | 855.00 | 857.00 | 857.00 | 1.18% | 35,100 |
| Oct 20, 2025 | 844.00 | 851.00 | 838.00 | 847.00 | 847.00 | 1.56% | 57,300 |
| Oct 17, 2025 | 842.00 | 843.00 | 829.00 | 834.00 | 834.00 | -0.95% | 84,500 |
| Oct 16, 2025 | 845.00 | 848.00 | 828.00 | 842.00 | 842.00 | -0.94% | 55,900 |
| Oct 15, 2025 | 846.00 | 854.00 | 842.00 | 850.00 | 850.00 | 1.55% | 39,200 |
| Oct 14, 2025 | 822.00 | 838.00 | 822.00 | 837.00 | 837.00 | -0.36% | 53,100 |
| Oct 10, 2025 | 840.00 | 851.00 | 834.00 | 840.00 | 840.00 | -0.24% | 44,700 |
| Oct 9, 2025 | 859.00 | 864.00 | 839.00 | 842.00 | 842.00 | -1.75% | 43,200 |
| Oct 8, 2025 | 858.00 | 864.00 | 849.00 | 857.00 | 857.00 | - | 26,800 |
| Oct 7, 2025 | 851.00 | 863.00 | 838.00 | 857.00 | 857.00 | 1.54% | 57,400 |
| Oct 6, 2025 | 851.00 | 851.00 | 823.00 | 844.00 | 844.00 | 0.96% | 99,600 |
| Oct 3, 2025 | 820.00 | 843.00 | 820.00 | 836.00 | 836.00 | 2.08% | 47,400 |
| Oct 2, 2025 | 816.00 | 830.00 | 812.00 | 819.00 | 819.00 | -0.49% | 57,700 |
| Oct 1, 2025 | 808.00 | 839.00 | 806.00 | 823.00 | 823.00 | -3.52% | 430,800 |
| Sep 30, 2025 | 875.00 | 888.00 | 853.00 | 853.00 | 853.00 | -1.39% | 53,000 |
| Sep 29, 2025 | 858.00 | 885.00 | 831.00 | 865.00 | 865.00 | -2.81% | 157,000 |
| Sep 26, 2025 | 892.00 | 899.00 | 884.00 | 890.00 | 863.50 | -0.22% | 124,500 |
| Sep 25, 2025 | 891.00 | 897.00 | 886.00 | 892.00 | 865.44 | -0.22% | 98,100 |
| Sep 24, 2025 | 917.00 | 917.00 | 894.00 | 894.00 | 867.38 | -2.83% | 152,700 |
| Sep 22, 2025 | 936.00 | 939.00 | 915.00 | 920.00 | 892.61 | -1.50% | 92,700 |
| Sep 19, 2025 | 948.00 | 948.00 | 921.00 | 934.00 | 906.19 | -0.53% | 79,100 |
| Sep 18, 2025 | 949.00 | 953.00 | 938.00 | 939.00 | 911.04 | -0.53% | 81,100 |
| Sep 17, 2025 | 937.00 | 949.00 | 933.00 | 944.00 | 915.89 | 0.75% | 81,100 |
| Sep 16, 2025 | 928.00 | 952.00 | 928.00 | 937.00 | 909.10 | 1.85% | 100,100 |
| Sep 12, 2025 | 928.00 | 935.00 | 910.00 | 920.00 | 892.61 | -0.86% | 78,800 |
| Sep 11, 2025 | 930.00 | 931.00 | 924.00 | 928.00 | 900.37 | -0.32% | 78,800 |
| Sep 10, 2025 | 929.00 | 933.00 | 925.00 | 931.00 | 903.28 | 0.43% | 33,600 |
| Sep 9, 2025 | 933.00 | 934.00 | 923.00 | 927.00 | 899.40 | 0.11% | 57,400 |
| Sep 8, 2025 | 930.00 | 941.00 | 926.00 | 926.00 | 898.43 | 0.43% | 52,000 |
| Sep 5, 2025 | 930.00 | 939.00 | 915.00 | 922.00 | 894.55 | 0.77% | 77,900 |
| Sep 4, 2025 | 908.00 | 925.00 | 907.00 | 915.00 | 887.76 | 0.88% | 58,700 |
| Sep 3, 2025 | 902.00 | 915.00 | 896.00 | 907.00 | 879.99 | 0.33% | 80,500 |
| Sep 2, 2025 | 884.00 | 912.00 | 883.00 | 904.00 | 877.08 | 2.26% | 94,800 |