CREAL Inc. (TYO:2998)
Japan · Delayed Price · Currency is JPY 1,292.00
-15.00 (-1.15%)
Oct 7, 2025, 3:30 PM JST
CREAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,390.00 | 1,390.00 | 1,282.00 | 1,298.00 | - | -0.69% | 129,600 |
| Oct 6, 2025 | 1,238.00 | 1,308.00 | 1,211.00 | 1,307.00 | 1,307.00 | 8.20% | 214,100 |
| Oct 3, 2025 | 1,200.00 | 1,250.00 | 1,155.00 | 1,208.00 | 1,208.00 | 3.25% | 180,600 |
| Oct 2, 2025 | 1,205.00 | 1,222.00 | 1,139.00 | 1,170.00 | 1,170.00 | -3.54% | 287,600 |
| Oct 1, 2025 | 1,290.00 | 1,301.00 | 1,205.00 | 1,213.00 | 1,213.00 | -5.97% | 203,800 |
| Sep 30, 2025 | 1,250.00 | 1,313.00 | 1,248.00 | 1,290.00 | 1,290.00 | 3.61% | 187,100 |
| Sep 29, 2025 | 1,219.00 | 1,248.00 | 1,196.00 | 1,245.00 | 1,245.00 | 0.89% | 164,000 |
| Sep 26, 2025 | 1,242.00 | 1,248.00 | 1,206.00 | 1,234.00 | 1,234.00 | 0.98% | 850,000 |
| Sep 25, 2025 | 1,228.00 | 1,236.00 | 1,214.00 | 1,222.00 | 1,222.00 | -0.49% | 375,000 |
| Sep 24, 2025 | 1,256.00 | 1,256.00 | 1,202.00 | 1,228.00 | 1,228.00 | -1.76% | 1,462,500 |
| Sep 22, 2025 | 1,318.00 | 1,338.00 | 1,234.00 | 1,250.00 | 1,250.00 | -3.99% | 2,017,500 |
| Sep 19, 2025 | 1,290.00 | 1,322.00 | 1,268.00 | 1,302.00 | 1,302.00 | 1.72% | 857,500 |
| Sep 18, 2025 | 1,344.00 | 1,362.00 | 1,274.00 | 1,280.00 | 1,280.00 | -4.76% | 1,130,000 |
| Sep 17, 2025 | 1,356.00 | 1,360.00 | 1,332.00 | 1,344.00 | 1,344.00 | -0.88% | 272,500 |
| Sep 16, 2025 | 1,336.00 | 1,372.00 | 1,316.00 | 1,356.00 | 1,356.00 | 0.30% | 757,500 |
| Sep 12, 2025 | 1,288.00 | 1,352.00 | 1,270.00 | 1,352.00 | 1,352.00 | 6.29% | 1,115,000 |
| Sep 11, 2025 | 1,296.00 | 1,306.00 | 1,266.00 | 1,272.00 | 1,272.00 | -1.85% | 877,500 |
| Sep 10, 2025 | 1,334.00 | 1,352.00 | 1,292.00 | 1,296.00 | 1,296.00 | -3.57% | 1,025,000 |
| Sep 9, 2025 | 1,400.00 | 1,400.00 | 1,330.00 | 1,344.00 | 1,344.00 | -3.59% | 1,352,500 |
| Sep 8, 2025 | 1,330.00 | 1,394.00 | 1,322.00 | 1,394.00 | 1,394.00 | 6.57% | 1,580,000 |
| Sep 5, 2025 | 1,280.00 | 1,338.00 | 1,280.00 | 1,308.00 | 1,308.00 | 1.55% | 1,167,500 |
| Sep 4, 2025 | 1,264.00 | 1,302.00 | 1,264.00 | 1,288.00 | 1,288.00 | 1.26% | 637,500 |
| Sep 3, 2025 | 1,282.00 | 1,306.00 | 1,260.00 | 1,272.00 | 1,272.00 | -1.24% | 1,557,500 |
| Sep 2, 2025 | 1,348.00 | 1,372.00 | 1,286.00 | 1,288.00 | 1,288.00 | -4.17% | 1,912,500 |
| Sep 1, 2025 | 1,452.00 | 1,452.00 | 1,332.00 | 1,344.00 | 1,344.00 | -8.82% | 2,482,500 |
| Aug 29, 2025 | 1,352.00 | 1,500.00 | 1,332.00 | 1,474.00 | 1,474.00 | 10.66% | 3,237,500 |
| Aug 28, 2025 | 1,460.00 | 1,460.00 | 1,288.00 | 1,332.00 | 1,332.00 | -8.14% | 782,000 |
| Aug 27, 2025 | 1,412.00 | 1,450.00 | 1,374.00 | 1,450.00 | 1,450.00 | 1.12% | 464,000 |
| Aug 26, 2025 | 1,480.00 | 1,502.00 | 1,414.00 | 1,434.00 | 1,434.00 | -2.45% | 474,000 |
| Aug 25, 2025 | 1,430.00 | 1,512.00 | 1,416.00 | 1,470.00 | 1,470.00 | 2.80% | 479,000 |
| Aug 22, 2025 | 1,408.00 | 1,554.00 | 1,392.00 | 1,430.00 | 1,430.00 | 5.15% | 1,225,500 |
| Aug 21, 2025 | 1,328.00 | 1,404.00 | 1,328.00 | 1,360.00 | 1,360.00 | 3.98% | 845,000 |
| Aug 20, 2025 | 1,236.00 | 1,314.00 | 1,226.00 | 1,308.00 | 1,308.00 | 9.36% | 761,000 |
| Aug 19, 2025 | 1,176.00 | 1,196.00 | 1,156.00 | 1,196.00 | 1,196.00 | 5.10% | 437,000 |
| Aug 18, 2025 | 1,172.00 | 1,180.00 | 1,120.00 | 1,138.00 | 1,138.00 | 2.34% | 377,000 |
| Aug 15, 2025 | 1,066.00 | 1,158.00 | 1,066.00 | 1,112.00 | 1,112.00 | 2.39% | 826,500 |
| Aug 14, 2025 | 996.00 | 1,086.00 | 918.00 | 1,086.00 | 1,086.00 | 9.70% | 1,204,000 |
| Aug 13, 2025 | 1,002.00 | 1,004.00 | 984.00 | 990.00 | 990.00 | -0.40% | 188,000 |
| Aug 12, 2025 | 980.00 | 1,004.00 | 978.00 | 994.00 | 994.00 | 1.22% | 248,000 |
| Aug 8, 2025 | 982.00 | 986.00 | 971.00 | 982.00 | 982.00 | - | 199,000 |
| Aug 7, 2025 | 982.00 | 988.00 | 967.00 | 982.00 | 982.00 | - | 152,500 |
| Aug 6, 2025 | 980.00 | 996.00 | 977.00 | 982.00 | 982.00 | 0.10% | 235,000 |
| Aug 5, 2025 | 992.00 | 998.00 | 967.00 | 981.00 | 981.00 | -0.10% | 194,500 |
| Aug 4, 2025 | 973.00 | 994.00 | 966.00 | 982.00 | 982.00 | -0.81% | 154,000 |
| Aug 1, 2025 | 969.00 | 994.00 | 966.00 | 990.00 | 990.00 | 1.64% | 82,500 |
| Jul 31, 2025 | 960.00 | 986.00 | 959.00 | 974.00 | 974.00 | 1.14% | 119,500 |
| Jul 30, 2025 | 950.00 | 968.00 | 950.00 | 963.00 | 963.00 | 0.84% | 70,000 |
| Jul 29, 2025 | 974.00 | 974.00 | 940.00 | 955.00 | 955.00 | -1.34% | 129,500 |
| Jul 28, 2025 | 990.00 | 995.00 | 968.00 | 968.00 | 968.00 | -0.82% | 103,500 |
| Jul 25, 2025 | 984.00 | 991.00 | 976.00 | 976.00 | 976.00 | -1.51% | 119,500 |