JAPAN Creative Platform Group Co., Ltd. (TYO:7814)
Japan · Delayed Price · Currency is JPY 601.00
-19.00 (-3.06%)
Nov 6, 2026, 3:30 PM JST
TYO:7814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 603.00 | 607.00 | 601.00 | 601.00 | 601.00 | -3.06% | 5,000 |
| Nov 5, 2026 | 622.00 | 622.00 | 618.00 | 620.00 | 620.00 | - | 5,000 |
| Nov 4, 2026 | 621.00 | 622.00 | 618.00 | 620.00 | 620.00 | -0.16% | 6,200 |
| Nov 2, 2026 | 608.00 | 629.00 | 603.00 | 621.00 | 621.00 | -0.32% | 121,800 |
| Oct 30, 2026 | 621.00 | 623.00 | 616.00 | 623.00 | 623.00 | 0.32% | 10,400 |
| Oct 29, 2026 | 618.00 | 621.00 | 618.00 | 621.00 | 621.00 | 0.49% | 4,400 |
| Oct 28, 2026 | 620.00 | 620.00 | 616.00 | 618.00 | 618.00 | 0.16% | 5,300 |
| Oct 27, 2026 | 624.00 | 628.00 | 616.00 | 617.00 | 617.00 | -0.48% | 16,800 |
| Oct 26, 2026 | 612.00 | 622.00 | 601.00 | 620.00 | 620.00 | 1.31% | 12,500 |
| Oct 23, 2026 | 611.00 | 615.00 | 611.00 | 612.00 | 612.00 | -0.81% | 4,000 |
| Oct 22, 2026 | 613.00 | 617.00 | 613.00 | 617.00 | 617.00 | 0.49% | 2,700 |
| Oct 21, 2026 | 614.00 | 614.00 | 613.00 | 614.00 | 614.00 | -0.16% | 1,400 |
| Oct 20, 2026 | 616.00 | 618.00 | 615.00 | 615.00 | 615.00 | - | 10,100 |
| Oct 19, 2026 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -1.13% | 5,300 |
| Oct 16, 2026 | 621.00 | 622.00 | 617.00 | 622.00 | 622.00 | - | 900 |
| Oct 15, 2026 | 625.00 | 625.00 | 618.00 | 622.00 | 622.00 | -0.32% | 3,200 |
| Oct 14, 2026 | 623.00 | 624.00 | 623.00 | 624.00 | 624.00 | -0.48% | 200 |
| Oct 13, 2026 | 628.00 | 628.00 | 621.00 | 627.00 | 627.00 | -0.16% | 8,900 |
| Oct 9, 2026 | 631.00 | 631.00 | 626.00 | 628.00 | 628.00 | -0.63% | 6,800 |
| Oct 8, 2026 | 627.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.32% | 4,400 |
| Oct 7, 2026 | 627.00 | 630.00 | 626.00 | 630.00 | 630.00 | - | 5,500 |
| Oct 6, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 630.00 | 0.32% | 6,000 |
| Oct 5, 2026 | 625.00 | 628.00 | 624.00 | 628.00 | 628.00 | -0.32% | 4,100 |
| Oct 2, 2026 | 627.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.16% | 6,700 |
| Oct 1, 2026 | 617.00 | 636.00 | 607.00 | 629.00 | 629.00 | 2.61% | 156,400 |
| Sep 30, 2026 | 605.00 | 615.00 | 604.00 | 613.00 | 613.00 | 1.83% | 15,600 |
| Sep 29, 2026 | 596.00 | 604.00 | 596.00 | 602.00 | 602.00 | 1.47% | 7,700 |
| Sep 28, 2026 | 597.00 | 597.00 | 595.00 | 597.00 | 593.25 | - | 7,600 |
| Sep 25, 2026 | 598.00 | 598.00 | 595.00 | 597.00 | 593.25 | 0.34% | 4,400 |
| Sep 24, 2026 | 599.00 | 599.00 | 594.00 | 595.00 | 591.26 | -0.67% | 7,200 |
| Sep 18, 2026 | 600.00 | 600.00 | 596.00 | 599.00 | 595.24 | -0.17% | 6,700 |
| Sep 17, 2026 | 600.00 | 604.00 | 600.00 | 600.00 | 596.23 | 0.17% | 4,900 |
| Sep 16, 2026 | 599.00 | 600.00 | 599.00 | 599.00 | 595.24 | - | 2,000 |
| Sep 15, 2026 | 599.00 | 603.00 | 599.00 | 599.00 | 595.24 | 0.17% | 3,100 |
| Sep 14, 2026 | 596.00 | 600.00 | 596.00 | 598.00 | 594.24 | - | 6,800 |
| Sep 11, 2026 | 598.00 | 605.00 | 592.00 | 598.00 | 594.24 | -3.24% | 24,900 |
| Sep 10, 2026 | 619.00 | 620.00 | 618.00 | 618.00 | 614.12 | - | 800 |
| Sep 9, 2026 | 619.00 | 620.00 | 617.00 | 618.00 | 614.12 | -0.64% | 7,400 |
| Sep 8, 2026 | 627.00 | 627.00 | 620.00 | 622.00 | 618.09 | -0.96% | 5,300 |
| Sep 7, 2026 | 634.00 | 634.00 | 625.00 | 628.00 | 624.06 | -0.32% | 4,800 |
| Sep 4, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 626.04 | -0.94% | 5,700 |
| Sep 3, 2026 | 643.00 | 643.00 | 636.00 | 636.00 | 632.01 | -1.24% | 8,200 |
| Sep 2, 2026 | 645.00 | 647.00 | 641.00 | 644.00 | 639.95 | -0.16% | 12,100 |
| Sep 1, 2026 | 630.00 | 648.00 | 627.00 | 645.00 | 640.95 | 2.38% | 120,900 |
| Aug 31, 2026 | 621.00 | 631.00 | 621.00 | 630.00 | 626.04 | 1.12% | 18,700 |
| Aug 28, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 619.09 | 0.16% | 4,000 |
| Aug 27, 2026 | 625.00 | 625.00 | 621.00 | 622.00 | 618.09 | -0.48% | 9,200 |
| Aug 26, 2026 | 625.00 | 625.00 | 622.00 | 625.00 | 621.07 | 0.48% | 7,100 |
| Aug 25, 2026 | 625.00 | 625.00 | 620.00 | 622.00 | 618.09 | -0.48% | 11,000 |
| Aug 24, 2026 | 627.00 | 627.00 | 622.00 | 625.00 | 621.07 | 0.16% | 5,900 |