JAPAN Creative Platform Group Co., Ltd. 7814
TSE · Japan · Commercial Services
¥630.00+1.00 (+0.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥630.00 | +0.16% | ¥627.00 | ¥630.00 | ¥625.00 | 6.70K |
| 2026-10-01 | ¥629.00 | +2.61% | ¥617.00 | ¥636.00 | ¥607.00 | 156.40K |
| 2026-09-30 | ¥613.00 | +1.83% | ¥605.00 | ¥615.00 | ¥604.00 | 15.60K |
| 2026-09-29 | ¥602.00 | +0.84% | ¥596.00 | ¥604.00 | ¥596.00 | 7.70K |
| 2026-09-28 | ¥597.00 | 0.00% | ¥597.00 | ¥597.00 | ¥595.00 | 7.60K |
| 2026-09-25 | ¥597.00 | +0.34% | ¥598.00 | ¥598.00 | ¥595.00 | 4.40K |
| 2026-09-24 | ¥595.00 | -0.67% | ¥599.00 | ¥599.00 | ¥594.00 | 7.20K |
| 2026-09-18 | ¥599.00 | -0.17% | ¥600.00 | ¥600.00 | ¥596.00 | 6.70K |
| 2026-09-17 | ¥600.00 | +0.17% | ¥600.00 | ¥604.00 | ¥600.00 | 4.90K |
| 2026-09-16 | ¥599.00 | 0.00% | ¥599.00 | ¥600.00 | ¥599.00 | 2.00K |
| 2026-09-15 | ¥599.00 | +0.17% | ¥599.00 | ¥603.00 | ¥599.00 | 3.10K |
| 2026-09-14 | ¥598.00 | 0.00% | ¥596.00 | ¥600.00 | ¥596.00 | 6.80K |
| 2026-09-11 | ¥598.00 | -3.24% | ¥598.00 | ¥605.00 | ¥592.00 | 24.90K |
| 2026-09-10 | ¥618.00 | 0.00% | ¥619.00 | ¥620.00 | ¥618.00 | 800 |
| 2026-09-09 | ¥618.00 | -0.64% | ¥619.00 | ¥620.00 | ¥617.00 | 7.40K |
| 2026-09-08 | ¥622.00 | -0.96% | ¥627.00 | ¥627.00 | ¥620.00 | 5.30K |
| 2026-09-07 | ¥628.00 | -0.32% | ¥634.00 | ¥634.00 | ¥625.00 | 4.80K |
| 2026-09-04 | ¥630.00 | -0.94% | ¥640.00 | ¥640.00 | ¥630.00 | 5.70K |
| 2026-09-03 | ¥636.00 | -1.24% | ¥643.00 | ¥643.00 | ¥636.00 | 8.20K |
| 2026-09-02 | ¥644.00 | -0.16% | ¥645.00 | ¥647.00 | ¥641.00 | 12.10K |
| 2026-09-01 | ¥645.00 | +2.38% | ¥630.00 | ¥648.00 | ¥627.00 | 120.90K |
| 2026-08-31 | ¥630.00 | +1.12% | ¥621.00 | ¥631.00 | ¥621.00 | 18.70K |
| 2026-08-28 | ¥623.00 | +0.16% | ¥623.00 | ¥623.00 | ¥623.00 | 4.00K |
| 2026-08-27 | ¥622.00 | -0.48% | ¥625.00 | ¥625.00 | ¥621.00 | 9.20K |
| 2026-08-26 | ¥625.00 | +0.48% | ¥625.00 | ¥625.00 | ¥622.00 | 7.10K |
| 2026-08-25 | ¥622.00 | -0.48% | ¥625.00 | ¥625.00 | ¥620.00 | 11.00K |
| 2026-08-24 | ¥625.00 | +0.16% | ¥627.00 | ¥627.00 | ¥622.00 | 5.90K |
| 2026-08-21 | ¥624.00 | -0.64% | ¥630.00 | ¥630.00 | ¥624.00 | 12.40K |
| 2026-08-20 | ¥628.00 | -0.16% | ¥629.00 | ¥633.00 | ¥627.00 | 9.40K |
| 2026-08-19 | ¥629.00 | -0.79% | ¥630.00 | ¥638.00 | ¥629.00 | 5.70K |
| 2026-08-18 | ¥634.00 | +0.79% | ¥634.00 | ¥639.00 | ¥628.00 | 14.00K |
| 2026-08-17 | ¥629.00 | +0.48% | ¥627.00 | ¥631.00 | ¥626.00 | 11.40K |
| 2026-08-14 | ¥626.00 | -3.10% | ¥641.00 | ¥646.00 | ¥615.00 | 17.90K |
| 2026-08-13 | ¥646.00 | -1.37% | ¥646.00 | ¥655.00 | ¥641.00 | 18.30K |
| 2026-08-12 | ¥655.00 | 0.00% | ¥655.00 | ¥657.00 | ¥652.00 | 5.70K |
| 2026-08-10 | ¥655.00 | -0.76% | ¥660.00 | ¥660.00 | ¥654.00 | 3.90K |
| 2026-08-07 | ¥660.00 | -0.60% | ¥659.00 | ¥661.00 | ¥659.00 | 2.00K |
| 2026-08-06 | ¥664.00 | -0.45% | ¥663.00 | ¥667.00 | ¥660.00 | 4.80K |
| 2026-08-05 | ¥667.00 | +0.91% | ¥659.00 | ¥676.00 | ¥656.00 | 38.20K |
| 2026-08-04 | ¥661.00 | +0.92% | ¥655.00 | ¥665.00 | ¥653.00 | 32.30K |
| 2026-08-03 | ¥655.00 | +1.71% | ¥639.00 | ¥655.00 | ¥639.00 | 151.70K |
| 2026-07-31 | ¥644.00 | +0.94% | ¥639.00 | ¥644.00 | ¥638.00 | 8.30K |
| 2026-07-30 | ¥638.00 | -0.16% | ¥638.00 | ¥641.00 | ¥635.00 | 5.10K |
| 2026-07-29 | ¥639.00 | -0.93% | ¥645.00 | ¥650.00 | ¥639.00 | 15.90K |
| 2026-07-28 | ¥645.00 | +0.94% | ¥639.00 | ¥650.00 | ¥637.00 | 22.90K |
| 2026-07-27 | ¥639.00 | +1.59% | ¥630.00 | ¥639.00 | ¥629.00 | 12.30K |
| 2026-07-24 | ¥629.00 | +1.45% | ¥621.00 | ¥631.00 | ¥621.00 | 12.70K |
| 2026-07-23 | ¥620.00 | -0.16% | ¥620.00 | ¥627.00 | ¥616.00 | 18.20K |
| 2026-07-22 | ¥621.00 | +1.97% | ¥610.00 | ¥628.00 | ¥610.00 | 16.00K |
| 2026-07-21 | ¥609.00 | -0.81% | ¥608.00 | ¥622.00 | ¥605.00 | 22.00K |
| 2026-07-17 | ¥614.00 | -2.07% | ¥626.00 | ¥626.00 | ¥614.00 | 12.50K |
| 2026-07-16 | ¥627.00 | -1.42% | ¥633.00 | ¥636.00 | ¥627.00 | 18.90K |
| 2026-07-15 | ¥636.00 | -0.63% | ¥635.00 | ¥638.00 | ¥625.00 | 5.30K |
| 2026-07-14 | ¥640.00 | +2.89% | ¥618.00 | ¥640.00 | ¥618.00 | 30.70K |
| 2026-07-13 | ¥622.00 | +1.30% | ¥614.00 | ¥624.00 | ¥607.00 | 26.40K |
| 2026-07-10 | ¥614.00 | +0.99% | ¥608.00 | ¥618.00 | ¥608.00 | 9.20K |
| 2026-07-09 | ¥608.00 | +0.50% | ¥605.00 | ¥610.00 | ¥605.00 | 1.90K |
| 2026-07-08 | ¥605.00 | -1.14% | ¥614.00 | ¥614.00 | ¥604.00 | 10.50K |
| 2026-07-07 | ¥612.00 | -1.29% | ¥612.00 | ¥617.00 | ¥612.00 | 12.40K |
| 2026-07-06 | ¥620.00 | -1.27% | ¥628.00 | ¥638.00 | ¥620.00 | 24.20K |
| 2026-07-03 | ¥628.00 | -1.57% | ¥638.00 | ¥643.00 | ¥628.00 | 14.20K |
| 2026-07-02 | ¥638.00 | -0.78% | ¥643.00 | ¥645.00 | ¥637.00 | 15.20K |
| 2026-07-01 | ¥643.00 | -0.77% | ¥650.00 | ¥655.00 | ¥642.00 | 127.40K |
| 2026-06-30 | ¥648.00 | +1.73% | ¥637.00 | ¥648.00 | ¥636.00 | 30.70K |
| 2026-06-29 | ¥637.00 | +1.76% | ¥627.00 | ¥640.00 | ¥627.00 | 26.60K |
| 2026-06-26 | ¥626.00 | +2.12% | ¥613.00 | ¥628.00 | ¥608.00 | 25.50K |
| 2026-06-25 | ¥613.00 | +3.90% | ¥599.00 | ¥613.00 | ¥594.00 | 19.50K |
| 2026-06-24 | ¥590.00 | -0.84% | ¥592.00 | ¥600.00 | ¥590.00 | 3.80K |
| 2026-06-23 | ¥595.00 | -0.83% | ¥600.00 | ¥606.00 | ¥594.00 | 6.80K |
| 2026-06-22 | ¥600.00 | +1.69% | ¥589.00 | ¥603.00 | ¥589.00 | 15.80K |
| 2026-06-19 | ¥590.00 | 0.00% | ¥590.00 | ¥611.00 | ¥585.00 | 37.50K |
| 2026-06-18 | ¥590.00 | +1.72% | ¥581.00 | ¥592.00 | ¥577.00 | 25.60K |
| 2026-06-17 | ¥580.00 | +2.47% | ¥564.00 | ¥580.00 | ¥564.00 | 6.00K |
| 2026-06-16 | ¥566.00 | +0.35% | ¥558.00 | ¥571.00 | ¥558.00 | 8.00K |
| 2026-06-15 | ¥564.00 | +0.36% | ¥558.00 | ¥565.00 | ¥555.00 | 9.40K |
| 2026-06-12 | ¥562.00 | -2.77% | ¥576.00 | ¥577.00 | ¥559.00 | 10.20K |
| 2026-06-11 | ¥578.00 | -0.34% | ¥579.00 | ¥581.00 | ¥578.00 | 2.50K |
| 2026-06-10 | ¥580.00 | -1.69% | ¥580.00 | ¥585.00 | ¥578.00 | 7.20K |
| 2026-06-09 | ¥590.00 | -0.17% | ¥590.00 | ¥595.00 | ¥587.00 | 4.90K |
| 2026-06-08 | ¥591.00 | +0.51% | ¥581.00 | ¥599.00 | ¥581.00 | 19.80K |
| 2026-06-05 | ¥588.00 | +0.17% | ¥581.00 | ¥589.00 | ¥577.00 | 5.60K |
| 2026-06-04 | ¥587.00 | -0.17% | ¥582.00 | ¥591.00 | ¥582.00 | 6.40K |
| 2026-06-03 | ¥588.00 | +0.51% | ¥581.00 | ¥590.00 | ¥576.00 | 17.10K |
| 2026-06-02 | ¥585.00 | -3.31% | ¥588.00 | ¥594.00 | ¥579.00 | 23.00K |
| 2026-06-01 | ¥605.00 | +9.01% | ¥595.00 | ¥619.00 | ¥585.00 | 255.10K |
| 2026-05-29 | ¥555.00 | +3.74% | ¥535.00 | ¥559.00 | ¥535.00 | 35.10K |
| 2026-05-28 | ¥535.00 | +0.38% | ¥532.00 | ¥537.00 | ¥532.00 | 7.70K |
| 2026-05-27 | ¥533.00 | -1.11% | ¥536.00 | ¥537.00 | ¥532.00 | 14.10K |
| 2026-05-26 | ¥539.00 | 0.00% | ¥536.00 | ¥540.00 | ¥535.00 | 14.10K |
| 2026-05-25 | ¥539.00 | +0.56% | ¥542.00 | ¥542.00 | ¥536.00 | 13.40K |