Create Corporation (TYO:3024)
Japan · Delayed Price · Currency is JPY 1,259.00
+4.00 (0.32%)
Jan 23, 2026, 3:30 PM JST
Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,254.00 | 1,266.00 | 1,254.00 | 1,255.00 | 1,255.00 | 0.24% | 2,500 |
| Jan 21, 2026 | 1,267.00 | 1,270.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.49% | 2,200 |
| Jan 20, 2026 | 1,283.00 | 1,285.00 | 1,277.00 | 1,284.00 | 1,284.00 | 0.08% | 1,200 |
| Jan 19, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,283.00 | 1,283.00 | -0.16% | 4,400 |
| Jan 16, 2026 | 1,284.00 | 1,289.00 | 1,267.00 | 1,285.00 | 1,285.00 | 0.08% | 5,300 |
| Jan 15, 2026 | 1,245.00 | 1,284.00 | 1,245.00 | 1,284.00 | 1,284.00 | 3.13% | 5,400 |
| Jan 14, 2026 | 1,226.00 | 1,245.00 | 1,226.00 | 1,245.00 | 1,245.00 | 1.72% | 2,800 |
| Jan 13, 2026 | 1,268.00 | 1,268.00 | 1,200.00 | 1,224.00 | 1,224.00 | -2.00% | 9,700 |
| Jan 9, 2026 | 1,275.00 | 1,294.00 | 1,230.00 | 1,249.00 | 1,249.00 | -1.65% | 12,700 |
| Jan 8, 2026 | 1,261.00 | 1,271.00 | 1,261.00 | 1,270.00 | 1,270.00 | 0.79% | 2,100 |
| Jan 7, 2026 | 1,256.00 | 1,260.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.64% | 2,800 |
| Jan 6, 2026 | 1,248.00 | 1,258.00 | 1,247.00 | 1,252.00 | 1,252.00 | 0.40% | 3,300 |
| Jan 5, 2026 | 1,249.00 | 1,249.00 | 1,239.00 | 1,247.00 | 1,247.00 | 1.22% | 2,500 |
| Dec 30, 2025 | 1,242.00 | 1,242.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.40% | 1,200 |
| Dec 29, 2025 | 1,232.00 | 1,244.00 | 1,232.00 | 1,237.00 | 1,237.00 | 0.98% | 2,100 |
| Dec 26, 2025 | 1,228.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 2,900 |
| Dec 25, 2025 | 1,225.00 | 1,232.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 2,600 |
| Dec 24, 2025 | 1,209.00 | 1,230.00 | 1,209.00 | 1,230.00 | 1,230.00 | 1.74% | 1,800 |
| Dec 23, 2025 | 1,212.00 | 1,212.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.17% | 2,800 |
| Dec 22, 2025 | 1,202.00 | 1,215.00 | 1,201.00 | 1,211.00 | 1,211.00 | 0.50% | 2,300 |
| Dec 19, 2025 | 1,201.00 | 1,205.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.33% | 500 |
| Dec 18, 2025 | 1,200.00 | 1,205.00 | 1,200.00 | 1,201.00 | 1,201.00 | 0.08% | 3,600 |
| Dec 17, 2025 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.08% | 1,000 |
| Dec 16, 2025 | 1,199.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 3,100 |
| Dec 15, 2025 | 1,193.00 | 1,199.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.50% | 5,800 |
| Dec 12, 2025 | 1,197.00 | 1,200.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.25% | 4,000 |
| Dec 11, 2025 | 1,189.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.25% | 5,400 |
| Dec 10, 2025 | 1,190.00 | 1,190.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.25% | 1,000 |
| Dec 9, 2025 | 1,186.00 | 1,190.00 | 1,181.00 | 1,184.00 | 1,184.00 | 0.25% | 2,900 |
| Dec 8, 2025 | 1,186.00 | 1,188.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.42% | 4,100 |
| Dec 5, 2025 | 1,186.00 | 1,189.00 | 1,186.00 | 1,186.00 | 1,186.00 | - | 4,700 |
| Dec 4, 2025 | 1,188.00 | 1,188.00 | 1,178.00 | 1,186.00 | 1,186.00 | - | 2,400 |
| Dec 3, 2025 | 1,170.00 | 1,187.00 | 1,170.00 | 1,186.00 | 1,186.00 | 1.89% | 1,700 |
| Dec 2, 2025 | 1,178.00 | 1,183.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.60% | 4,500 |
| Dec 1, 2025 | 1,174.00 | 1,180.00 | 1,165.00 | 1,171.00 | 1,171.00 | -0.26% | 3,600 |
| Nov 28, 2025 | 1,156.00 | 1,175.00 | 1,155.00 | 1,174.00 | 1,174.00 | 1.56% | 4,000 |
| Nov 27, 2025 | 1,171.00 | 1,171.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.37% | 2,400 |
| Nov 26, 2025 | 1,157.00 | 1,173.00 | 1,149.00 | 1,172.00 | 1,172.00 | 1.21% | 6,800 |
| Nov 25, 2025 | 1,140.00 | 1,159.00 | 1,140.00 | 1,158.00 | 1,158.00 | 1.85% | 4,700 |
| Nov 21, 2025 | 1,132.00 | 1,137.00 | 1,132.00 | 1,137.00 | 1,137.00 | 0.18% | 1,600 |
| Nov 20, 2025 | 1,135.00 | 1,140.00 | 1,131.00 | 1,135.00 | 1,135.00 | - | 2,300 |
| Nov 19, 2025 | 1,130.00 | 1,137.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.53% | 1,700 |
| Nov 18, 2025 | 1,131.00 | 1,137.00 | 1,124.00 | 1,129.00 | 1,129.00 | -1.48% | 6,200 |
| Nov 17, 2025 | 1,143.00 | 1,148.00 | 1,135.00 | 1,146.00 | 1,146.00 | 0.26% | 5,000 |
| Nov 14, 2025 | 1,142.00 | 1,143.00 | 1,138.00 | 1,143.00 | 1,143.00 | - | 2,000 |
| Nov 13, 2025 | 1,139.00 | 1,144.00 | 1,139.00 | 1,143.00 | 1,143.00 | 0.35% | 2,000 |
| Nov 12, 2025 | 1,133.00 | 1,140.00 | 1,133.00 | 1,139.00 | 1,139.00 | 0.53% | 1,300 |
| Nov 11, 2025 | 1,128.00 | 1,140.00 | 1,128.00 | 1,133.00 | 1,133.00 | 0.44% | 2,900 |
| Nov 10, 2025 | 1,130.00 | 1,142.00 | 1,125.00 | 1,128.00 | 1,128.00 | -3.26% | 11,000 |
| Nov 7, 2025 | 1,135.00 | 1,167.00 | 1,135.00 | 1,166.00 | 1,166.00 | 2.28% | 6,300 |