JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 533.00
-6.00 (-1.11%)
May 27, 2026, 3:30 PM JST
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 536.00 | 540.00 | 535.00 | 539.00 | 539.00 | - | 14,100 |
| May 25, 2026 | 542.00 | 542.00 | 536.00 | 539.00 | 539.00 | 0.56% | 13,400 |
| May 22, 2026 | 547.00 | 547.00 | 536.00 | 536.00 | 536.00 | -1.29% | 16,900 |
| May 21, 2026 | 542.00 | 550.00 | 542.00 | 543.00 | 543.00 | 0.18% | 11,500 |
| May 20, 2026 | 546.00 | 546.00 | 540.00 | 542.00 | 542.00 | -0.37% | 12,800 |
| May 19, 2026 | 540.00 | 552.00 | 540.00 | 544.00 | 544.00 | 0.18% | 10,000 |
| May 18, 2026 | 545.00 | 545.00 | 538.00 | 543.00 | 543.00 | -0.55% | 16,600 |
| May 15, 2026 | 546.00 | 559.00 | 543.00 | 546.00 | 546.00 | 0.18% | 30,400 |
| May 14, 2026 | 561.00 | 565.00 | 539.00 | 545.00 | 545.00 | -4.55% | 45,000 |
| May 13, 2026 | 566.00 | 572.00 | 565.00 | 571.00 | 571.00 | -0.35% | 22,000 |
| May 12, 2026 | 574.00 | 574.00 | 572.00 | 573.00 | 573.00 | - | 4,300 |
| May 11, 2026 | 571.00 | 576.00 | 571.00 | 573.00 | 573.00 | - | 17,600 |
| May 8, 2026 | 572.00 | 580.00 | 569.00 | 573.00 | 573.00 | -0.52% | 18,000 |
| May 7, 2026 | 574.00 | 576.00 | 569.00 | 576.00 | 576.00 | 0.70% | 22,000 |
| May 1, 2026 | 583.00 | 584.00 | 570.00 | 572.00 | 572.00 | -1.38% | 156,900 |
| Apr 30, 2026 | 575.00 | 582.00 | 572.00 | 580.00 | 580.00 | -0.34% | 44,500 |
| Apr 28, 2026 | 570.00 | 585.00 | 566.00 | 582.00 | 582.00 | 0.69% | 33,700 |
| Apr 27, 2026 | 595.00 | 595.00 | 573.00 | 578.00 | 578.00 | -2.53% | 73,300 |
| Apr 24, 2026 | 602.00 | 604.00 | 593.00 | 593.00 | 593.00 | -0.50% | 23,000 |
| Apr 23, 2026 | 605.00 | 609.00 | 592.00 | 596.00 | 596.00 | -1.49% | 33,200 |
| Apr 22, 2026 | 617.00 | 617.00 | 605.00 | 605.00 | 605.00 | -1.31% | 24,300 |
| Apr 21, 2026 | 631.00 | 643.00 | 611.00 | 613.00 | 613.00 | -3.01% | 52,600 |
| Apr 20, 2026 | 638.00 | 638.00 | 631.00 | 632.00 | 632.00 | -0.32% | 13,400 |
| Apr 17, 2026 | 630.00 | 636.00 | 629.00 | 634.00 | 634.00 | 0.63% | 30,000 |
| Apr 16, 2026 | 626.00 | 633.00 | 625.00 | 630.00 | 630.00 | 0.64% | 14,500 |
| Apr 15, 2026 | 627.00 | 630.00 | 626.00 | 626.00 | 626.00 | 0.16% | 10,500 |
| Apr 14, 2026 | 623.00 | 631.00 | 621.00 | 625.00 | 625.00 | 0.32% | 30,200 |
| Apr 13, 2026 | 625.00 | 626.00 | 620.00 | 623.00 | 623.00 | 0.81% | 22,500 |
| Apr 10, 2026 | 636.00 | 637.00 | 616.00 | 618.00 | 618.00 | -3.13% | 52,600 |
| Apr 9, 2026 | 649.00 | 649.00 | 637.00 | 638.00 | 638.00 | -1.24% | 24,700 |
| Apr 8, 2026 | 640.00 | 649.00 | 637.00 | 646.00 | 646.00 | 0.62% | 42,400 |
| Apr 7, 2026 | 641.00 | 646.00 | 640.00 | 642.00 | 642.00 | 0.16% | 19,100 |
| Apr 6, 2026 | 642.00 | 645.00 | 635.00 | 641.00 | 641.00 | -0.16% | 31,000 |
| Apr 3, 2026 | 638.00 | 642.00 | 630.00 | 642.00 | 642.00 | 1.42% | 18,500 |
| Apr 2, 2026 | 672.00 | 675.00 | 633.00 | 633.00 | 633.00 | -4.81% | 80,600 |
| Apr 1, 2026 | 674.00 | 705.00 | 656.00 | 665.00 | 665.00 | 8.31% | 370,300 |
| Mar 31, 2026 | 618.00 | 621.00 | 610.00 | 614.00 | 614.00 | -0.97% | 74,800 |
| Mar 30, 2026 | 619.00 | 641.00 | 612.00 | 620.00 | 620.00 | 0.12% | 51,100 |
| Mar 27, 2026 | 630.00 | 631.00 | 613.00 | 623.00 | 619.25 | -1.89% | 50,100 |
| Mar 26, 2026 | 647.00 | 647.00 | 634.00 | 635.00 | 631.18 | -0.31% | 32,000 |
| Mar 25, 2026 | 630.00 | 643.00 | 627.00 | 637.00 | 633.17 | 2.74% | 61,900 |
| Mar 24, 2026 | 616.00 | 625.00 | 616.00 | 620.00 | 616.27 | 2.31% | 25,300 |
| Mar 23, 2026 | 629.00 | 629.00 | 603.00 | 606.00 | 602.35 | -3.66% | 46,200 |
| Mar 19, 2026 | 631.00 | 638.00 | 627.00 | 629.00 | 625.21 | -1.10% | 11,100 |
| Mar 18, 2026 | 632.00 | 642.00 | 632.00 | 636.00 | 632.17 | 0.32% | 12,400 |
| Mar 17, 2026 | 640.00 | 643.00 | 633.00 | 634.00 | 630.18 | -0.63% | 13,700 |
| Mar 16, 2026 | 652.00 | 658.00 | 638.00 | 638.00 | 634.16 | -2.74% | 37,300 |
| Mar 13, 2026 | 650.00 | 665.00 | 647.00 | 656.00 | 652.05 | 0.77% | 27,100 |
| Mar 12, 2026 | 652.00 | 654.00 | 645.00 | 651.00 | 647.08 | -0.46% | 25,100 |
| Mar 11, 2026 | 643.00 | 665.00 | 643.00 | 654.00 | 650.06 | 1.87% | 76,500 |