CREAL Inc. (TYO:2998)
Japan · Delayed Price · Currency is JPY 530.00
-10.00 (-1.85%)
Jul 16, 2026, 3:30 PM JST
CREAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 435.00 | 438.00 | 422.00 | 434.00 | 434.00 | 1.17% | 103,300 |
| Jun 11, 2026 | 425.00 | 431.00 | 419.00 | 429.00 | 429.00 | - | 77,400 |
| Jun 10, 2026 | 447.00 | 455.00 | 421.00 | 429.00 | 429.00 | -2.28% | 165,100 |
| Jun 9, 2026 | 441.00 | 457.00 | 434.00 | 439.00 | 439.00 | 0.92% | 87,900 |
| Jun 8, 2026 | 433.00 | 450.00 | 429.00 | 435.00 | 435.00 | -1.36% | 144,100 |
| Jun 5, 2026 | 417.00 | 448.00 | 417.00 | 441.00 | 441.00 | 5.00% | 124,000 |
| Jun 4, 2026 | 423.00 | 425.00 | 415.00 | 420.00 | 420.00 | -2.33% | 115,800 |
| Jun 3, 2026 | 447.00 | 447.00 | 421.00 | 430.00 | 430.00 | -0.92% | 215,000 |
| Jun 2, 2026 | 431.00 | 437.00 | 415.00 | 434.00 | 434.00 | -1.14% | 274,400 |
| Jun 1, 2026 | 455.00 | 466.00 | 436.00 | 439.00 | 439.00 | -3.09% | 269,200 |
| May 29, 2026 | 460.00 | 460.00 | 442.00 | 453.00 | 453.00 | 0.89% | 199,200 |
| May 28, 2026 | 457.00 | 462.00 | 448.00 | 449.00 | 449.00 | -2.60% | 268,000 |
| May 27, 2026 | 469.00 | 470.00 | 457.00 | 461.00 | 461.00 | -1.71% | 418,900 |
| May 26, 2026 | 500.00 | 502.00 | 468.00 | 469.00 | 469.00 | -6.94% | 328,700 |
| May 25, 2026 | 502.00 | 504.00 | 484.00 | 504.00 | 504.00 | 2.02% | 339,200 |
| May 22, 2026 | 500.00 | 508.00 | 491.00 | 494.00 | 494.00 | -2.76% | 369,700 |
| May 21, 2026 | 524.00 | 524.00 | 497.00 | 508.00 | 508.00 | 0.79% | 314,400 |
| May 20, 2026 | 532.00 | 532.00 | 504.00 | 504.00 | 504.00 | -6.32% | 368,100 |
| May 19, 2026 | 566.00 | 567.00 | 523.00 | 538.00 | 538.00 | -8.19% | 1,103,400 |
| May 18, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -14.58% | 74,600 |
| May 15, 2026 | 685.00 | 697.00 | 671.00 | 686.00 | 686.00 | 1.18% | 257,100 |
| May 14, 2026 | 720.00 | 743.00 | 678.00 | 678.00 | 678.00 | -6.74% | 222,300 |
| 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 |