JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 937.00
+17.00 (1.85%)
Sep 16, 2025, 3:30 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 928.00 | 935.00 | 910.00 | 920.00 | 920.00 | -0.86% | 78,800 |
| Sep 11, 2025 | 930.00 | 931.00 | 924.00 | 928.00 | 928.00 | -0.32% | 62,300 |
| Sep 10, 2025 | 929.00 | 933.00 | 925.00 | 931.00 | 931.00 | 0.43% | 33,600 |
| Sep 9, 2025 | 933.00 | 934.00 | 923.00 | 927.00 | 927.00 | 0.11% | 57,400 |
| Sep 8, 2025 | 930.00 | 941.00 | 926.00 | 926.00 | 926.00 | 0.43% | 52,000 |
| Sep 5, 2025 | 930.00 | 939.00 | 915.00 | 922.00 | 922.00 | 0.77% | 77,900 |
| Sep 4, 2025 | 908.00 | 925.00 | 907.00 | 915.00 | 915.00 | 0.88% | 58,700 |
| Sep 3, 2025 | 902.00 | 915.00 | 896.00 | 907.00 | 907.00 | 0.33% | 80,500 |
| Sep 2, 2025 | 884.00 | 912.00 | 883.00 | 904.00 | 904.00 | 2.26% | 94,800 |
| Sep 1, 2025 | 831.00 | 909.00 | 830.00 | 884.00 | 884.00 | -0.79% | 328,300 |
| Aug 29, 2025 | 889.00 | 896.00 | 878.00 | 891.00 | 891.00 | -0.67% | 82,400 |
| Aug 28, 2025 | 879.00 | 898.00 | 864.00 | 897.00 | 897.00 | 2.99% | 127,200 |
| Aug 27, 2025 | 900.00 | 915.00 | 867.00 | 871.00 | 871.00 | -5.43% | 210,500 |
| Aug 26, 2025 | 939.00 | 949.00 | 921.00 | 921.00 | 921.00 | -4.56% | 145,000 |
| Aug 25, 2025 | 1,038.00 | 1,087.00 | 927.00 | 965.00 | 965.00 | 1.79% | 409,800 |
| Aug 22, 2025 | 860.00 | 948.00 | 860.00 | 948.00 | 948.00 | 10.36% | 280,800 |
| Aug 21, 2025 | 815.00 | 864.00 | 811.00 | 859.00 | 859.00 | 6.05% | 233,500 |
| Aug 20, 2025 | 808.00 | 812.00 | 800.00 | 810.00 | 810.00 | 0.75% | 114,000 |
| Aug 19, 2025 | 800.00 | 816.00 | 771.00 | 804.00 | 804.00 | -0.74% | 237,700 |
| Aug 18, 2025 | 790.00 | 832.00 | 765.00 | 810.00 | 810.00 | 8.58% | 604,600 |
| Aug 15, 2025 | 746.00 | 746.00 | 712.00 | 746.00 | 746.00 | 15.48% | 741,100 |
| Aug 14, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 18.32% | 50,500 |
| Aug 13, 2025 | 545.00 | 555.00 | 545.00 | 546.00 | 546.00 | 0.18% | 5,300 |
| Aug 12, 2025 | 544.00 | 555.00 | 531.00 | 545.00 | 545.00 | 0.37% | 9,800 |
| Aug 8, 2025 | 548.00 | 550.00 | 537.00 | 543.00 | 543.00 | -0.91% | 6,400 |
| Aug 7, 2025 | 547.00 | 558.00 | 546.00 | 548.00 | 548.00 | 0.18% | 2,800 |
| Aug 6, 2025 | 547.00 | 549.00 | 544.00 | 547.00 | 547.00 | 0.74% | 1,300 |
| Aug 5, 2025 | 536.00 | 547.00 | 536.00 | 543.00 | 543.00 | 1.50% | 3,500 |
| Aug 4, 2025 | 541.00 | 545.00 | 525.00 | 535.00 | 535.00 | -1.29% | 9,100 |
| Aug 1, 2025 | 545.00 | 550.00 | 538.00 | 542.00 | 542.00 | -2.34% | 127,900 |
| Jul 31, 2025 | 555.00 | 556.00 | 552.00 | 555.00 | 555.00 | -0.18% | 5,800 |
| Jul 30, 2025 | 556.00 | 556.00 | 553.00 | 556.00 | 556.00 | - | 2,100 |
| Jul 29, 2025 | 548.00 | 558.00 | 548.00 | 556.00 | 556.00 | 1.65% | 6,600 |
| Jul 28, 2025 | 549.00 | 549.00 | 546.00 | 547.00 | 547.00 | -0.55% | 4,800 |
| Jul 25, 2025 | 551.00 | 551.00 | 546.00 | 550.00 | 550.00 | 0.36% | 9,900 |
| Jul 24, 2025 | 556.00 | 556.00 | 545.00 | 548.00 | 548.00 | -1.44% | 4,200 |
| Jul 23, 2025 | 559.00 | 567.00 | 556.00 | 556.00 | 556.00 | 0.54% | 8,200 |
| Jul 22, 2025 | 553.00 | 562.00 | 553.00 | 553.00 | 553.00 | -0.36% | 5,500 |
| Jul 18, 2025 | 561.00 | 561.00 | 553.00 | 555.00 | 555.00 | -0.18% | 3,100 |
| Jul 17, 2025 | 559.00 | 559.00 | 555.00 | 556.00 | 556.00 | -0.54% | 2,600 |
| Jul 16, 2025 | 538.00 | 560.00 | 538.00 | 559.00 | 559.00 | 4.68% | 22,300 |
| Jul 15, 2025 | 534.00 | 545.00 | 533.00 | 534.00 | 534.00 | - | 13,400 |
| Jul 14, 2025 | 529.00 | 544.00 | 529.00 | 534.00 | 534.00 | 1.33% | 4,100 |
| Jul 11, 2025 | 524.00 | 530.00 | 524.00 | 527.00 | 527.00 | 0.57% | 18,800 |
| Jul 10, 2025 | 532.00 | 532.00 | 523.00 | 524.00 | 524.00 | 0.38% | 800 |
| Jul 9, 2025 | 523.00 | 523.00 | 521.00 | 522.00 | 522.00 | -0.19% | 1,300 |
| Jul 8, 2025 | 528.00 | 531.00 | 521.00 | 523.00 | 523.00 | -0.76% | 3,600 |
| Jul 7, 2025 | 531.00 | 531.00 | 524.00 | 527.00 | 527.00 | - | 2,800 |
| Jul 4, 2025 | 525.00 | 527.00 | 525.00 | 527.00 | 527.00 | 1.54% | 600 |
| Jul 3, 2025 | 523.00 | 525.00 | 519.00 | 519.00 | 519.00 | -0.76% | 1,700 |