JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 834.00
-8.00 (-0.95%)
Oct 17, 2025, 3:30 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 831.00 | 909.00 | 830.00 | 884.00 | 857.67 | -0.79% | 328,300 |
| Aug 29, 2025 | 889.00 | 896.00 | 878.00 | 891.00 | 864.47 | -0.67% | 82,400 |
| Aug 28, 2025 | 879.00 | 898.00 | 864.00 | 897.00 | 870.29 | 2.99% | 127,200 |
| Aug 27, 2025 | 900.00 | 915.00 | 867.00 | 871.00 | 845.06 | -5.43% | 210,500 |
| Aug 26, 2025 | 939.00 | 949.00 | 921.00 | 921.00 | 893.57 | -4.56% | 145,000 |
| Aug 25, 2025 | 1,038.00 | 1,087.00 | 927.00 | 965.00 | 936.26 | 1.79% | 409,800 |
| Aug 22, 2025 | 860.00 | 948.00 | 860.00 | 948.00 | 919.77 | 10.36% | 280,800 |
| Aug 21, 2025 | 815.00 | 864.00 | 811.00 | 859.00 | 833.42 | 6.05% | 233,500 |
| Aug 20, 2025 | 808.00 | 812.00 | 800.00 | 810.00 | 785.88 | 0.75% | 114,000 |
| Aug 19, 2025 | 800.00 | 816.00 | 771.00 | 804.00 | 780.06 | -0.74% | 237,700 |
| Aug 18, 2025 | 790.00 | 832.00 | 765.00 | 810.00 | 785.88 | 8.58% | 604,600 |
| Aug 15, 2025 | 746.00 | 746.00 | 712.00 | 746.00 | 723.78 | 15.48% | 741,100 |
| Aug 14, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 626.76 | 18.32% | 50,500 |
| Aug 13, 2025 | 545.00 | 555.00 | 545.00 | 546.00 | 529.74 | 0.18% | 5,300 |
| Aug 12, 2025 | 544.00 | 555.00 | 531.00 | 545.00 | 528.77 | 0.37% | 9,800 |
| Aug 8, 2025 | 548.00 | 550.00 | 537.00 | 543.00 | 526.83 | -0.91% | 6,400 |
| Aug 7, 2025 | 547.00 | 558.00 | 546.00 | 548.00 | 531.68 | 0.18% | 2,800 |
| Aug 6, 2025 | 547.00 | 549.00 | 544.00 | 547.00 | 530.71 | 0.74% | 1,300 |
| Aug 5, 2025 | 536.00 | 547.00 | 536.00 | 543.00 | 526.83 | 1.50% | 3,500 |