CREAL Inc. (TYO:2998)
Japan · Delayed Price · Currency is JPY 678.00
-49.00 (-6.74%)
May 14, 2026, 3:30 PM JST
CREAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 720.00 | 743.00 | 678.00 | 684.00 | - | -5.91% | 200,600 |
| May 13, 2026 | 717.00 | 734.00 | 712.00 | 727.00 | 727.00 | 1.39% | 121,100 |
| May 12, 2026 | 733.00 | 741.00 | 717.00 | 717.00 | 717.00 | -2.05% | 83,600 |
| May 11, 2026 | 731.00 | 744.00 | 713.00 | 732.00 | 732.00 | 0.97% | 124,100 |
| May 8, 2026 | 680.00 | 734.00 | 680.00 | 725.00 | 725.00 | 6.62% | 193,200 |
| May 7, 2026 | 684.00 | 692.00 | 671.00 | 680.00 | 680.00 | 0.89% | 116,400 |
| May 1, 2026 | 674.00 | 689.00 | 667.00 | 674.00 | 674.00 | -0.44% | 105,500 |
| Apr 30, 2026 | 717.00 | 719.00 | 670.00 | 677.00 | 677.00 | -5.31% | 228,400 |
| Apr 28, 2026 | 720.00 | 743.00 | 702.00 | 715.00 | 715.00 | 1.42% | 89,000 |
| Apr 27, 2026 | 722.00 | 722.00 | 703.00 | 705.00 | 705.00 | -2.89% | 88,600 |
| Apr 24, 2026 | 735.00 | 740.00 | 719.00 | 726.00 | 726.00 | -1.22% | 97,300 |
| Apr 23, 2026 | 760.00 | 768.00 | 732.00 | 735.00 | 735.00 | -3.80% | 88,900 |
| Apr 22, 2026 | 775.00 | 780.00 | 754.00 | 764.00 | 764.00 | -1.42% | 56,800 |
| Apr 21, 2026 | 776.00 | 781.00 | 768.00 | 775.00 | 775.00 | 0.52% | 48,500 |
| Apr 20, 2026 | 765.00 | 774.00 | 757.00 | 771.00 | 771.00 | 0.78% | 41,400 |
| Apr 17, 2026 | 771.00 | 771.00 | 750.00 | 765.00 | 765.00 | 0.79% | 36,000 |
| Apr 16, 2026 | 762.00 | 776.00 | 752.00 | 759.00 | 759.00 | 1.47% | 54,300 |
| Apr 15, 2026 | 754.00 | 760.00 | 741.00 | 748.00 | 748.00 | -0.53% | 64,400 |
| Apr 14, 2026 | 741.00 | 752.00 | 737.00 | 752.00 | 752.00 | 3.01% | 64,500 |
| Apr 13, 2026 | 721.00 | 740.00 | 721.00 | 730.00 | 730.00 | -0.27% | 52,500 |
| Apr 10, 2026 | 754.00 | 767.00 | 732.00 | 732.00 | 732.00 | -2.92% | 85,600 |
| Apr 9, 2026 | 770.00 | 770.00 | 742.00 | 754.00 | 754.00 | -3.08% | 93,300 |
| Apr 8, 2026 | 756.00 | 786.00 | 750.00 | 778.00 | 778.00 | 2.91% | 143,500 |
| Apr 7, 2026 | 738.00 | 766.00 | 734.00 | 756.00 | 756.00 | 4.56% | 135,400 |
| Apr 6, 2026 | 718.00 | 725.00 | 708.00 | 723.00 | 723.00 | 0.70% | 49,400 |
| Apr 3, 2026 | 725.00 | 727.00 | 714.00 | 718.00 | 718.00 | -0.55% | 44,200 |
| 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 |