JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 634.00
+5.00 (0.79%)
Aug 18, 2026, 3:30 PM JST
TYO:7814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 599.00 | 613.00 | 594.00 | 613.00 | 609.33 | 3.90% | 19,500 |
| Jun 24, 2026 | 592.00 | 600.00 | 590.00 | 590.00 | 586.47 | -0.84% | 3,800 |
| Jun 23, 2026 | 600.00 | 606.00 | 594.00 | 595.00 | 591.44 | -0.83% | 6,800 |
| Jun 22, 2026 | 589.00 | 603.00 | 589.00 | 600.00 | 596.41 | 1.69% | 15,800 |
| Jun 19, 2026 | 590.00 | 611.00 | 585.00 | 590.00 | 586.47 | - | 37,500 |
| Jun 18, 2026 | 581.00 | 592.00 | 577.00 | 590.00 | 586.47 | 1.72% | 25,600 |
| Jun 17, 2026 | 564.00 | 580.00 | 564.00 | 580.00 | 576.53 | 2.47% | 6,000 |
| Jun 16, 2026 | 558.00 | 571.00 | 558.00 | 566.00 | 562.61 | 0.35% | 8,000 |
| Jun 15, 2026 | 558.00 | 565.00 | 555.00 | 564.00 | 560.62 | 0.36% | 9,400 |
| Jun 12, 2026 | 576.00 | 577.00 | 559.00 | 562.00 | 558.63 | -2.77% | 10,200 |
| Jun 11, 2026 | 579.00 | 581.00 | 578.00 | 578.00 | 574.54 | -0.34% | 2,500 |
| Jun 10, 2026 | 580.00 | 585.00 | 578.00 | 580.00 | 576.53 | -1.69% | 7,200 |
| Jun 9, 2026 | 590.00 | 595.00 | 587.00 | 590.00 | 586.47 | -0.17% | 4,900 |
| Jun 8, 2026 | 581.00 | 599.00 | 581.00 | 591.00 | 587.46 | 0.51% | 19,800 |