JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 608.00
+3.00 (0.50%)
At close: Jul 9, 2026
TYO:7814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 581.00 | 589.00 | 577.00 | 588.00 | 584.48 | 0.17% | 5,600 |
| Jun 4, 2026 | 582.00 | 591.00 | 582.00 | 587.00 | 583.48 | -0.17% | 6,400 |
| Jun 3, 2026 | 581.00 | 590.00 | 576.00 | 588.00 | 584.48 | 0.51% | 17,100 |
| Jun 2, 2026 | 588.00 | 594.00 | 579.00 | 585.00 | 581.50 | -3.31% | 23,000 |
| Jun 1, 2026 | 595.00 | 619.00 | 585.00 | 605.00 | 601.38 | 9.01% | 255,100 |
| May 29, 2026 | 535.00 | 559.00 | 535.00 | 555.00 | 551.68 | 3.74% | 35,100 |
| May 28, 2026 | 532.00 | 537.00 | 532.00 | 535.00 | 531.80 | 0.38% | 7,700 |
| May 27, 2026 | 536.00 | 537.00 | 532.00 | 533.00 | 529.81 | -1.11% | 14,100 |
| May 26, 2026 | 536.00 | 540.00 | 535.00 | 539.00 | 535.77 | - | 14,100 |
| May 25, 2026 | 542.00 | 542.00 | 536.00 | 539.00 | 535.77 | 0.56% | 13,400 |
| May 22, 2026 | 547.00 | 547.00 | 536.00 | 536.00 | 532.79 | -1.29% | 16,900 |
| May 21, 2026 | 542.00 | 550.00 | 542.00 | 543.00 | 539.75 | 0.18% | 11,500 |
| May 20, 2026 | 546.00 | 546.00 | 540.00 | 542.00 | 538.75 | -0.37% | 12,800 |
| May 19, 2026 | 540.00 | 552.00 | 540.00 | 544.00 | 540.74 | 0.18% | 10,000 |
| May 18, 2026 | 545.00 | 545.00 | 538.00 | 543.00 | 539.75 | -0.55% | 16,600 |
| May 15, 2026 | 546.00 | 559.00 | 543.00 | 546.00 | 542.73 | 0.18% | 30,400 |
| May 14, 2026 | 561.00 | 565.00 | 539.00 | 545.00 | 541.74 | -4.55% | 45,000 |
| May 13, 2026 | 566.00 | 572.00 | 565.00 | 571.00 | 567.58 | -0.35% | 22,000 |
| May 12, 2026 | 574.00 | 574.00 | 572.00 | 573.00 | 569.57 | - | 4,300 |
| May 11, 2026 | 571.00 | 576.00 | 571.00 | 573.00 | 569.57 | - | 17,600 |
| May 8, 2026 | 572.00 | 580.00 | 569.00 | 573.00 | 569.57 | -0.52% | 18,000 |
| May 7, 2026 | 574.00 | 576.00 | 569.00 | 576.00 | 572.55 | 0.70% | 22,000 |
| May 1, 2026 | 583.00 | 584.00 | 570.00 | 572.00 | 568.57 | -1.38% | 156,900 |
| Apr 30, 2026 | 575.00 | 582.00 | 572.00 | 580.00 | 576.53 | -0.34% | 44,500 |
| Apr 28, 2026 | 570.00 | 585.00 | 566.00 | 582.00 | 578.51 | 0.69% | 33,700 |
| Apr 27, 2026 | 595.00 | 595.00 | 573.00 | 578.00 | 574.54 | -2.53% | 73,300 |