JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 626.00
-2.00 (-0.32%)
Sep 8, 2026, 9:32 AM JST
TYO:7814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 634.00 | 634.00 | 625.00 | 628.00 | 628.00 | -0.32% | 4,800 |
| Sep 4, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.94% | 5,700 |
| Sep 3, 2026 | 643.00 | 643.00 | 636.00 | 636.00 | 636.00 | -1.24% | 8,200 |
| Sep 2, 2026 | 645.00 | 647.00 | 641.00 | 644.00 | 644.00 | -0.16% | 12,100 |
| Sep 1, 2026 | 630.00 | 648.00 | 627.00 | 645.00 | 645.00 | 2.38% | 120,900 |
| Aug 31, 2026 | 621.00 | 631.00 | 621.00 | 630.00 | 630.00 | 1.12% | 18,700 |
| Aug 28, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0.16% | 4,000 |
| Aug 27, 2026 | 625.00 | 625.00 | 621.00 | 622.00 | 622.00 | -0.48% | 9,200 |
| Aug 26, 2026 | 625.00 | 625.00 | 622.00 | 625.00 | 625.00 | 0.48% | 7,100 |
| Aug 25, 2026 | 625.00 | 625.00 | 620.00 | 622.00 | 622.00 | -0.48% | 11,000 |
| Aug 24, 2026 | 627.00 | 627.00 | 622.00 | 625.00 | 625.00 | 0.16% | 5,900 |
| Aug 21, 2026 | 630.00 | 630.00 | 624.00 | 624.00 | 624.00 | -0.64% | 12,400 |
| Aug 20, 2026 | 629.00 | 633.00 | 627.00 | 628.00 | 628.00 | -0.16% | 9,400 |
| Aug 19, 2026 | 630.00 | 638.00 | 629.00 | 629.00 | 629.00 | -0.79% | 5,700 |
| Aug 18, 2026 | 634.00 | 639.00 | 628.00 | 634.00 | 634.00 | 0.79% | 14,000 |
| Aug 17, 2026 | 627.00 | 631.00 | 626.00 | 629.00 | 629.00 | 0.48% | 11,400 |
| Aug 14, 2026 | 641.00 | 646.00 | 615.00 | 626.00 | 626.00 | -3.10% | 17,900 |
| Aug 13, 2026 | 646.00 | 655.00 | 641.00 | 646.00 | 646.00 | -1.37% | 18,300 |
| Aug 12, 2026 | 655.00 | 657.00 | 652.00 | 655.00 | 655.00 | - | 5,700 |
| Aug 10, 2026 | 660.00 | 660.00 | 654.00 | 655.00 | 655.00 | -0.76% | 3,900 |
| Aug 7, 2026 | 659.00 | 661.00 | 659.00 | 660.00 | 660.00 | -0.60% | 2,000 |
| Aug 6, 2026 | 663.00 | 667.00 | 660.00 | 664.00 | 664.00 | -0.45% | 4,800 |
| Aug 5, 2026 | 659.00 | 676.00 | 656.00 | 667.00 | 667.00 | 0.91% | 38,200 |
| Aug 4, 2026 | 655.00 | 665.00 | 653.00 | 661.00 | 661.00 | 0.92% | 32,300 |
| Aug 3, 2026 | 639.00 | 655.00 | 639.00 | 655.00 | 655.00 | 1.71% | 151,700 |
| Jul 31, 2026 | 639.00 | 644.00 | 638.00 | 644.00 | 644.00 | 0.94% | 8,300 |
| Jul 30, 2026 | 638.00 | 641.00 | 635.00 | 638.00 | 638.00 | -0.16% | 5,100 |
| Jul 29, 2026 | 645.00 | 650.00 | 639.00 | 639.00 | 639.00 | -0.93% | 15,900 |
| Jul 28, 2026 | 639.00 | 650.00 | 637.00 | 645.00 | 645.00 | 0.94% | 22,900 |
| Jul 27, 2026 | 630.00 | 639.00 | 629.00 | 639.00 | 639.00 | 1.59% | 12,300 |
| Jul 24, 2026 | 621.00 | 631.00 | 621.00 | 629.00 | 629.00 | 1.45% | 12,700 |
| Jul 23, 2026 | 620.00 | 627.00 | 616.00 | 620.00 | 620.00 | -0.16% | 18,200 |
| Jul 22, 2026 | 610.00 | 628.00 | 610.00 | 621.00 | 621.00 | 1.97% | 16,000 |
| Jul 21, 2026 | 608.00 | 622.00 | 605.00 | 609.00 | 609.00 | -0.81% | 22,000 |
| Jul 17, 2026 | 626.00 | 626.00 | 614.00 | 614.00 | 614.00 | -2.07% | 12,500 |
| Jul 16, 2026 | 633.00 | 636.00 | 627.00 | 627.00 | 627.00 | -1.42% | 18,900 |
| Jul 15, 2026 | 635.00 | 638.00 | 625.00 | 636.00 | 636.00 | -0.63% | 5,300 |
| Jul 14, 2026 | 618.00 | 640.00 | 618.00 | 640.00 | 640.00 | 2.89% | 30,700 |
| Jul 13, 2026 | 614.00 | 624.00 | 607.00 | 622.00 | 622.00 | 1.30% | 26,400 |
| Jul 10, 2026 | 608.00 | 618.00 | 608.00 | 614.00 | 614.00 | 0.99% | 9,200 |
| Jul 9, 2026 | 605.00 | 610.00 | 605.00 | 608.00 | 608.00 | 0.50% | 1,900 |
| Jul 8, 2026 | 614.00 | 614.00 | 604.00 | 605.00 | 605.00 | -1.14% | 10,500 |
| Jul 7, 2026 | 612.00 | 617.00 | 612.00 | 612.00 | 612.00 | -1.29% | 12,400 |
| Jul 6, 2026 | 628.00 | 638.00 | 620.00 | 620.00 | 620.00 | -1.27% | 24,200 |
| Jul 3, 2026 | 638.00 | 643.00 | 628.00 | 628.00 | 628.00 | -1.57% | 14,200 |
| Jul 2, 2026 | 643.00 | 645.00 | 637.00 | 638.00 | 638.00 | -0.78% | 15,200 |
| Jul 1, 2026 | 650.00 | 655.00 | 642.00 | 643.00 | 643.00 | -0.77% | 127,400 |
| Jun 30, 2026 | 637.00 | 648.00 | 636.00 | 648.00 | 648.00 | 1.73% | 30,700 |
| Jun 29, 2026 | 627.00 | 640.00 | 627.00 | 637.00 | 637.00 | 2.37% | 26,600 |
| Jun 26, 2026 | 613.00 | 628.00 | 608.00 | 626.00 | 622.25 | 2.12% | 25,500 |