Create Corporation (TYO:3024)
Japan · Delayed Price · Currency is JPY 1,102.00
-19.00 (-1.69%)
May 1, 2026, 3:30 PM JST
Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,131.00 | 1,132.00 | 1,100.00 | 1,121.00 | 1,121.00 | -1.15% | 4,900 |
| Apr 28, 2026 | 1,131.00 | 1,134.00 | 1,129.00 | 1,134.00 | 1,134.00 | 0.27% | 2,600 |
| Apr 27, 2026 | 1,135.00 | 1,135.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.35% | 2,500 |
| Apr 24, 2026 | 1,139.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.35% | 3,300 |
| Apr 23, 2026 | 1,142.00 | 1,142.00 | 1,130.00 | 1,139.00 | 1,139.00 | -0.26% | 3,600 |
| Apr 22, 2026 | 1,150.00 | 1,150.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.70% | 4,000 |
| Apr 21, 2026 | 1,153.00 | 1,153.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.17% | 1,800 |
| Apr 20, 2026 | 1,159.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 3,400 |
| Apr 17, 2026 | 1,154.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 9,000 |
| Apr 16, 2026 | 1,154.00 | 1,154.00 | 1,147.00 | 1,148.00 | 1,148.00 | -0.52% | 3,200 |
| Apr 15, 2026 | 1,151.00 | 1,154.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.26% | 10,300 |
| Apr 14, 2026 | 1,153.00 | 1,155.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.17% | 1,800 |
| Apr 13, 2026 | 1,155.00 | 1,155.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.43% | 3,200 |
| Apr 10, 2026 | 1,154.00 | 1,159.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.35% | 3,600 |
| Apr 9, 2026 | 1,152.00 | 1,156.00 | 1,152.00 | 1,154.00 | 1,154.00 | 0.26% | 4,300 |
| Apr 8, 2026 | 1,153.00 | 1,153.00 | 1,150.00 | 1,151.00 | 1,151.00 | 0.44% | 3,700 |
| Apr 7, 2026 | 1,146.00 | 1,154.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 1,700 |
| Apr 6, 2026 | 1,150.00 | 1,150.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.52% | 2,100 |
| Apr 3, 2026 | 1,151.00 | 1,154.00 | 1,151.00 | 1,152.00 | 1,152.00 | 0.17% | 2,200 |
| Apr 2, 2026 | 1,151.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 3,600 |
| Apr 1, 2026 | 1,155.00 | 1,155.00 | 1,141.00 | 1,150.00 | 1,150.00 | 0.17% | 7,000 |
| Mar 31, 2026 | 1,151.00 | 1,151.00 | 1,141.00 | 1,148.00 | 1,148.00 | -0.26% | 3,500 |
| Mar 30, 2026 | 1,152.00 | 1,160.00 | 1,146.00 | 1,151.00 | 1,151.00 | -4.56% | 7,400 |
| Mar 27, 2026 | 1,203.00 | 1,210.00 | 1,203.00 | 1,206.00 | 1,180.00 | 0.08% | 4,500 |
| Mar 26, 2026 | 1,200.00 | 1,208.00 | 1,200.00 | 1,205.00 | 1,179.02 | 0.42% | 4,400 |
| Mar 25, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,174.13 | 0.84% | 5,400 |
| Mar 24, 2026 | 1,199.00 | 1,199.00 | 1,183.00 | 1,190.00 | 1,164.34 | -0.17% | 4,400 |
| Mar 23, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,166.30 | -0.75% | 4,000 |
| Mar 19, 2026 | 1,201.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,175.11 | -0.25% | 2,400 |
| Mar 18, 2026 | 1,204.00 | 1,209.00 | 1,202.00 | 1,204.00 | 1,178.04 | 0.25% | 3,100 |
| Mar 17, 2026 | 1,205.00 | 1,205.00 | 1,200.00 | 1,201.00 | 1,175.11 | -0.08% | 2,500 |
| Mar 16, 2026 | 1,211.00 | 1,215.00 | 1,202.00 | 1,202.00 | 1,176.09 | -0.74% | 5,200 |
| Mar 13, 2026 | 1,202.00 | 1,219.00 | 1,202.00 | 1,211.00 | 1,184.89 | -0.49% | 2,500 |
| Mar 12, 2026 | 1,224.00 | 1,224.00 | 1,216.00 | 1,217.00 | 1,190.76 | -0.65% | 2,000 |
| Mar 11, 2026 | 1,218.00 | 1,228.00 | 1,218.00 | 1,225.00 | 1,198.59 | 0.57% | 1,600 |
| Mar 10, 2026 | 1,218.00 | 1,220.00 | 1,199.00 | 1,218.00 | 1,191.74 | 1.84% | 3,100 |
| Mar 9, 2026 | 1,214.00 | 1,214.00 | 1,190.00 | 1,196.00 | 1,170.22 | -1.89% | 6,300 |
| Mar 6, 2026 | 1,218.00 | 1,239.00 | 1,218.00 | 1,219.00 | 1,192.72 | 0.08% | 3,200 |
| Mar 5, 2026 | 1,231.00 | 1,231.00 | 1,214.00 | 1,218.00 | 1,191.74 | 1.08% | 2,700 |
| Mar 4, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,179.02 | -2.03% | 8,200 |
| Mar 3, 2026 | 1,240.00 | 1,242.00 | 1,230.00 | 1,230.00 | 1,203.48 | -1.05% | 4,700 |
| Mar 2, 2026 | 1,243.00 | 1,245.00 | 1,239.00 | 1,243.00 | 1,216.20 | -0.08% | 5,500 |
| Feb 27, 2026 | 1,237.00 | 1,245.00 | 1,236.00 | 1,244.00 | 1,217.18 | 0.65% | 5,400 |
| Feb 26, 2026 | 1,242.00 | 1,242.00 | 1,235.00 | 1,236.00 | 1,209.35 | -0.64% | 3,700 |
| Feb 25, 2026 | 1,246.00 | 1,246.00 | 1,240.00 | 1,244.00 | 1,217.18 | -0.16% | 3,300 |
| Feb 24, 2026 | 1,244.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,219.14 | 1.38% | 1,600 |
| Feb 20, 2026 | 1,229.00 | 1,245.00 | 1,229.00 | 1,229.00 | 1,202.50 | - | 2,200 |
| Feb 19, 2026 | 1,231.00 | 1,233.00 | 1,229.00 | 1,229.00 | 1,202.50 | - | 3,400 |
| Feb 18, 2026 | 1,245.00 | 1,250.00 | 1,226.00 | 1,229.00 | 1,202.50 | -1.29% | 6,300 |
| Feb 17, 2026 | 1,250.00 | 1,250.00 | 1,243.00 | 1,245.00 | 1,218.16 | -0.40% | 1,000 |