CREAL Inc. (TYO:2998)
Japan · Delayed Price · Currency is JPY 718.00
-4.00 (-0.55%)
Apr 3, 2026, 3:30 PM JST
CREAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 725.00 | 727.00 | 719.00 | 724.00 | - | 0.28% | 13,100 |
| Apr 2, 2026 | 744.00 | 765.00 | 715.00 | 722.00 | 722.00 | -2.30% | 92,500 |
| Apr 1, 2026 | 730.00 | 746.00 | 723.00 | 739.00 | 739.00 | 5.42% | 73,900 |
| Mar 31, 2026 | 702.00 | 718.00 | 694.00 | 701.00 | 701.00 | 1.15% | 82,900 |
| Mar 30, 2026 | 698.00 | 713.00 | 693.00 | 693.00 | 693.00 | -5.84% | 137,800 |
| Mar 27, 2026 | 742.00 | 748.00 | 734.00 | 736.00 | 728.00 | -0.81% | 141,300 |
| Mar 26, 2026 | 782.00 | 783.00 | 736.00 | 742.00 | 733.93 | -5.12% | 150,300 |
| Mar 25, 2026 | 789.00 | 791.00 | 774.00 | 782.00 | 773.50 | 1.43% | 53,600 |
| Mar 24, 2026 | 791.00 | 791.00 | 766.00 | 771.00 | 762.62 | 1.18% | 48,600 |
| Mar 23, 2026 | 769.00 | 779.00 | 756.00 | 762.00 | 753.72 | -2.81% | 96,500 |
| Mar 19, 2026 | 814.00 | 814.00 | 784.00 | 784.00 | 775.48 | -5.43% | 101,200 |
| Mar 18, 2026 | 805.00 | 829.00 | 798.00 | 829.00 | 819.99 | 2.35% | 95,000 |
| Mar 17, 2026 | 814.00 | 829.00 | 793.00 | 810.00 | 801.20 | -0.49% | 91,200 |
| Mar 16, 2026 | 807.00 | 854.00 | 798.00 | 814.00 | 805.15 | -0.97% | 264,200 |
| Mar 13, 2026 | 797.00 | 834.00 | 793.00 | 822.00 | 813.07 | 0.86% | 75,800 |
| Mar 12, 2026 | 821.00 | 821.00 | 800.00 | 815.00 | 806.14 | -3.66% | 102,100 |
| Mar 11, 2026 | 807.00 | 857.00 | 805.00 | 846.00 | 836.80 | 5.09% | 157,200 |
| Mar 10, 2026 | 788.00 | 809.00 | 767.00 | 805.00 | 796.25 | 4.14% | 115,100 |
| Mar 9, 2026 | 761.00 | 773.00 | 740.00 | 773.00 | 764.60 | -4.09% | 192,500 |
| Mar 6, 2026 | 772.00 | 810.00 | 767.00 | 806.00 | 797.24 | 2.81% | 126,500 |
| Mar 5, 2026 | 754.00 | 786.00 | 754.00 | 784.00 | 775.48 | 7.10% | 148,100 |
| Mar 4, 2026 | 751.00 | 767.00 | 715.00 | 732.00 | 724.04 | -4.31% | 317,800 |
| Mar 3, 2026 | 789.00 | 796.00 | 759.00 | 765.00 | 756.68 | -1.42% | 120,700 |
| Mar 2, 2026 | 803.00 | 808.00 | 773.00 | 776.00 | 767.57 | -6.73% | 224,200 |
| Feb 27, 2026 | 790.00 | 836.00 | 782.00 | 832.00 | 822.96 | 5.72% | 416,900 |
| Feb 26, 2026 | 735.00 | 798.00 | 732.00 | 787.00 | 778.45 | 5.35% | 463,000 |
| Feb 25, 2026 | 731.00 | 756.00 | 730.00 | 747.00 | 738.88 | 5.36% | 250,500 |
| Feb 24, 2026 | 762.00 | 763.00 | 708.00 | 709.00 | 701.29 | -6.83% | 419,200 |
| Feb 20, 2026 | 780.00 | 788.00 | 761.00 | 761.00 | 752.73 | -3.43% | 308,800 |
| Feb 19, 2026 | 869.00 | 869.00 | 787.00 | 788.00 | 779.43 | -8.80% | 577,000 |
| Feb 18, 2026 | 822.00 | 868.00 | 811.00 | 864.00 | 854.61 | 7.06% | 234,400 |
| Feb 17, 2026 | 881.00 | 882.00 | 805.00 | 807.00 | 798.23 | -6.81% | 434,800 |
| Feb 16, 2026 | 918.00 | 919.00 | 854.00 | 866.00 | 856.59 | 4.34% | 335,400 |
| Feb 13, 2026 | 995.00 | 1,008.00 | 830.00 | 830.00 | 820.98 | -15.31% | 512,000 |
| Feb 12, 2026 | 948.00 | 999.00 | 938.00 | 980.00 | 969.35 | 5.04% | 177,000 |
| Feb 10, 2026 | 900.00 | 933.00 | 894.00 | 933.00 | 922.86 | 4.60% | 132,400 |
| Feb 9, 2026 | 905.00 | 925.00 | 886.00 | 892.00 | 882.30 | -1.33% | 129,100 |
| Feb 6, 2026 | 914.00 | 932.00 | 885.00 | 904.00 | 894.17 | -1.95% | 118,700 |
| Feb 5, 2026 | 900.00 | 941.00 | 882.00 | 922.00 | 911.98 | 4.18% | 161,500 |
| Feb 4, 2026 | 915.00 | 915.00 | 875.00 | 885.00 | 875.38 | -3.59% | 176,100 |
| Feb 3, 2026 | 930.00 | 945.00 | 916.00 | 918.00 | 908.02 | -1.08% | 94,500 |
| Feb 2, 2026 | 972.00 | 973.00 | 926.00 | 928.00 | 917.91 | -4.53% | 160,400 |
| Jan 30, 2026 | 927.00 | 980.00 | 910.00 | 972.00 | 961.43 | 5.31% | 101,400 |
| Jan 29, 2026 | 928.00 | 941.00 | 902.00 | 923.00 | 912.97 | -1.60% | 113,600 |
| Jan 28, 2026 | 970.00 | 971.00 | 936.00 | 938.00 | 927.80 | -3.70% | 101,100 |
| Jan 27, 2026 | 1,006.00 | 1,006.00 | 964.00 | 974.00 | 963.41 | -1.72% | 95,000 |
| Jan 26, 2026 | 997.00 | 999.00 | 983.00 | 991.00 | 980.23 | -1.88% | 86,100 |
| Jan 23, 2026 | 1,002.00 | 1,033.00 | 985.00 | 1,010.00 | 999.02 | 2.33% | 76,700 |
| Jan 22, 2026 | 998.00 | 1,004.00 | 972.00 | 987.00 | 976.27 | -0.40% | 125,700 |
| Jan 21, 2026 | 1,003.00 | 1,015.00 | 987.00 | 991.00 | 980.23 | -4.71% | 173,000 |