CREAL Inc. (TYO:2998)
Japan · Delayed Price · Currency is JPY 539.00
+2.00 (0.37%)
Aug 26, 2026, 1:05 PM JST
CREAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 544.00 | 544.00 | 527.00 | 537.00 | 537.00 | 0.19% | 66,700 |
| Aug 24, 2026 | 547.00 | 562.00 | 531.00 | 536.00 | 536.00 | -1.47% | 115,100 |
| Aug 21, 2026 | 543.00 | 550.00 | 538.00 | 544.00 | 544.00 | 0.18% | 86,400 |
| Aug 20, 2026 | 511.00 | 544.00 | 510.00 | 543.00 | 543.00 | 7.52% | 157,100 |
| Aug 19, 2026 | 510.00 | 518.00 | 499.00 | 505.00 | 505.00 | -2.13% | 133,200 |
| Aug 18, 2026 | 524.00 | 539.00 | 511.00 | 516.00 | 516.00 | -0.19% | 279,000 |
| Aug 17, 2026 | 481.00 | 523.00 | 477.00 | 517.00 | 517.00 | 2.17% | 322,500 |
| Aug 14, 2026 | 496.00 | 525.00 | 479.00 | 506.00 | 506.00 | 1.20% | 448,300 |
| Aug 13, 2026 | 505.00 | 507.00 | 493.00 | 500.00 | 500.00 | - | 122,200 |
| Aug 12, 2026 | 501.00 | 510.00 | 500.00 | 500.00 | 500.00 | 0.60% | 106,400 |
| Aug 10, 2026 | 495.00 | 502.00 | 490.00 | 497.00 | 497.00 | 0.61% | 61,100 |
| Aug 7, 2026 | 495.00 | 502.00 | 486.00 | 494.00 | 494.00 | 0.61% | 71,100 |
| Aug 6, 2026 | 488.00 | 494.00 | 481.00 | 491.00 | 491.00 | - | 68,400 |
| Aug 5, 2026 | 483.00 | 493.00 | 481.00 | 491.00 | 491.00 | 2.72% | 65,700 |
| Aug 4, 2026 | 484.00 | 494.00 | 476.00 | 478.00 | 478.00 | -1.24% | 143,300 |
| Aug 3, 2026 | 505.00 | 505.00 | 478.00 | 484.00 | 484.00 | -3.20% | 258,400 |
| Jul 31, 2026 | 498.00 | 504.00 | 489.00 | 500.00 | 500.00 | 1.42% | 73,700 |
| Jul 30, 2026 | 497.00 | 502.00 | 483.00 | 493.00 | 493.00 | 0.61% | 180,600 |
| Jul 29, 2026 | 507.00 | 509.00 | 485.00 | 490.00 | 490.00 | -2.39% | 269,800 |
| Jul 28, 2026 | 518.00 | 518.00 | 493.00 | 502.00 | 502.00 | -2.33% | 268,600 |
| Jul 27, 2026 | 512.00 | 522.00 | 503.00 | 514.00 | 514.00 | 3.84% | 252,000 |
| Jul 24, 2026 | 516.00 | 519.00 | 494.00 | 495.00 | 495.00 | -4.62% | 185,000 |
| Jul 23, 2026 | 522.00 | 530.00 | 516.00 | 519.00 | 519.00 | -0.19% | 53,600 |
| Jul 22, 2026 | 524.00 | 531.00 | 515.00 | 520.00 | 520.00 | 0.97% | 61,300 |
| Jul 21, 2026 | 512.00 | 521.00 | 502.00 | 515.00 | 515.00 | 0.59% | 140,200 |
| Jul 17, 2026 | 530.00 | 535.00 | 500.00 | 512.00 | 512.00 | -3.40% | 179,800 |
| Jul 16, 2026 | 541.00 | 548.00 | 529.00 | 530.00 | 530.00 | -1.85% | 95,300 |
| Jul 15, 2026 | 554.00 | 555.00 | 533.00 | 540.00 | 540.00 | -0.74% | 70,300 |
| Jul 14, 2026 | 549.00 | 559.00 | 533.00 | 544.00 | 544.00 | -0.18% | 85,000 |
| Jul 13, 2026 | 550.00 | 556.00 | 543.00 | 545.00 | 545.00 | 0.93% | 79,700 |
| Jul 10, 2026 | 536.00 | 548.00 | 533.00 | 540.00 | 540.00 | 1.69% | 102,500 |
| Jul 9, 2026 | 530.00 | 538.00 | 519.00 | 531.00 | 531.00 | 0.19% | 147,200 |
| Jul 8, 2026 | 550.00 | 551.00 | 527.00 | 530.00 | 530.00 | -3.64% | 177,200 |
| Jul 7, 2026 | 550.00 | 575.00 | 547.00 | 550.00 | 550.00 | - | 157,400 |
| Jul 6, 2026 | 543.00 | 556.00 | 527.00 | 550.00 | 550.00 | 1.29% | 121,600 |
| Jul 3, 2026 | 520.00 | 543.00 | 516.00 | 543.00 | 543.00 | 6.26% | 150,000 |
| Jul 2, 2026 | 504.00 | 518.00 | 500.00 | 511.00 | 511.00 | 3.02% | 118,500 |
| Jul 1, 2026 | 478.00 | 501.00 | 475.00 | 496.00 | 496.00 | 2.90% | 128,200 |
| Jun 30, 2026 | 480.00 | 482.00 | 464.00 | 482.00 | 482.00 | 2.12% | 185,600 |
| Jun 29, 2026 | 514.00 | 516.00 | 470.00 | 472.00 | 472.00 | -4.84% | 316,000 |
| Jun 26, 2026 | 486.00 | 496.00 | 480.00 | 496.00 | 496.00 | 1.64% | 150,000 |
| Jun 25, 2026 | 481.00 | 493.00 | 474.00 | 488.00 | 488.00 | 1.67% | 179,400 |
| Jun 24, 2026 | 497.00 | 504.00 | 477.00 | 480.00 | 480.00 | -2.83% | 191,000 |
| Jun 23, 2026 | 525.00 | 525.00 | 493.00 | 494.00 | 494.00 | -6.62% | 252,500 |
| Jun 22, 2026 | 530.00 | 542.00 | 522.00 | 529.00 | 529.00 | 3.32% | 190,600 |
| Jun 19, 2026 | 510.00 | 520.00 | 494.00 | 512.00 | 512.00 | 0.39% | 218,300 |
| Jun 18, 2026 | 490.00 | 514.00 | 488.00 | 510.00 | 510.00 | 3.24% | 160,000 |
| Jun 17, 2026 | 506.00 | 510.00 | 485.00 | 494.00 | 494.00 | 2.49% | 266,100 |
| Jun 16, 2026 | 492.00 | 503.00 | 477.00 | 482.00 | 482.00 | -0.41% | 451,600 |
| Jun 15, 2026 | 449.00 | 486.00 | 445.00 | 484.00 | 484.00 | 11.52% | 515,400 |