Create Corporation (TYO:3024)
Japan · Delayed Price · Currency is JPY 1,153.00
-17.00 (-1.45%)
Aug 27, 2026, 3:30 PM JST
Create Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,172.00 | 1,172.00 | 1,142.00 | 1,142.00 | 1,142.00 | -2.39% | 1,800 |
| Aug 26, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 1,900 |
| Aug 25, 2026 | 1,171.00 | 1,175.00 | 1,171.00 | 1,171.00 | 1,171.00 | - | 1,100 |
| Aug 24, 2026 | 1,157.00 | 1,171.00 | 1,157.00 | 1,171.00 | 1,171.00 | 1.21% | 3,100 |
| Aug 21, 2026 | 1,150.00 | 1,157.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.17% | 1,200 |
| Aug 20, 2026 | 1,158.00 | 1,158.00 | 1,133.00 | 1,155.00 | 1,155.00 | -0.43% | 2,200 |
| Aug 19, 2026 | 1,172.00 | 1,172.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 1,900 |
| Aug 18, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 900 |
| Aug 17, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 1,700 |
| Aug 14, 2026 | 1,143.00 | 1,162.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.93% | 2,100 |
| Aug 13, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.35% | 100 |
| Aug 12, 2026 | 1,157.00 | 1,157.00 | 1,140.00 | 1,142.00 | 1,142.00 | -0.44% | 1,400 |
| Aug 10, 2026 | 1,150.00 | 1,159.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.17% | 2,800 |
| Aug 7, 2026 | 1,131.00 | 1,150.00 | 1,131.00 | 1,149.00 | 1,149.00 | 2.59% | 7,100 |
| Aug 6, 2026 | 1,116.00 | 1,127.00 | 1,116.00 | 1,120.00 | 1,120.00 | 0.45% | 900 |
| Aug 5, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 500 |
| Aug 4, 2026 | 1,106.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.36% | 400 |
| Aug 3, 2026 | 1,116.00 | 1,116.00 | 1,111.00 | 1,116.00 | 1,116.00 | - | 1,000 |
| Jul 31, 2026 | 1,115.00 | 1,117.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.36% | 400 |
| Jul 30, 2026 | 1,116.00 | 1,120.00 | 1,116.00 | 1,120.00 | 1,120.00 | 0.72% | 900 |
| Jul 29, 2026 | 1,117.00 | 1,117.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.45% | 700 |
| Jul 28, 2026 | 1,130.00 | 1,131.00 | 1,117.00 | 1,117.00 | 1,117.00 | -1.15% | 1,200 |
| Jul 27, 2026 | 1,124.00 | 1,131.00 | 1,124.00 | 1,130.00 | 1,130.00 | 0.53% | 2,500 |
| Jul 24, 2026 | 1,123.00 | 1,124.00 | 1,123.00 | 1,124.00 | 1,124.00 | 0.09% | 2,200 |
| Jul 23, 2026 | 1,125.00 | 1,127.00 | 1,122.00 | 1,123.00 | 1,123.00 | -0.18% | 1,300 |
| Jul 22, 2026 | 1,134.00 | 1,134.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.44% | 1,300 |
| Jul 21, 2026 | 1,114.00 | 1,130.00 | 1,111.00 | 1,130.00 | 1,130.00 | -0.62% | 1,000 |
| Jul 17, 2026 | 1,137.00 | 1,137.00 | 1,116.00 | 1,137.00 | 1,137.00 | - | 7,000 |
| Jul 16, 2026 | 1,125.00 | 1,140.00 | 1,125.00 | 1,137.00 | 1,137.00 | 1.07% | 6,800 |
| Jul 15, 2026 | 1,098.00 | 1,130.00 | 1,098.00 | 1,125.00 | 1,125.00 | 2.46% | 13,200 |
| Jul 14, 2026 | 1,098.00 | 1,105.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.73% | 2,300 |
| Jul 13, 2026 | 1,088.00 | 1,090.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.18% | 1,600 |
| Jul 10, 2026 | 1,065.00 | 1,088.00 | 1,065.00 | 1,088.00 | 1,088.00 | 2.26% | 3,900 |
| Jul 9, 2026 | 1,067.00 | 1,070.00 | 1,062.00 | 1,064.00 | 1,064.00 | 0.19% | 800 |
| Jul 8, 2026 | 1,062.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.09% | 1,800 |
| Jul 7, 2026 | 1,063.00 | 1,079.00 | 1,063.00 | 1,063.00 | 1,063.00 | - | 2,100 |
| Jul 6, 2026 | 1,066.00 | 1,066.00 | 1,063.00 | 1,063.00 | 1,063.00 | - | 5,300 |
| Jul 3, 2026 | 1,031.00 | 1,063.00 | 1,031.00 | 1,063.00 | 1,063.00 | 3.10% | 4,100 |
| Jul 2, 2026 | 1,031.00 | 1,034.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 700 |
| Jul 1, 2026 | 1,039.00 | 1,039.00 | 1,030.00 | 1,031.00 | 1,031.00 | 0.29% | 2,400 |
| Jun 30, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,028.00 | 1,028.00 | -1.15% | 5,300 |
| Jun 29, 2026 | 1,027.00 | 1,040.00 | 1,027.00 | 1,040.00 | 1,040.00 | 1.46% | 1,700 |
| Jun 26, 2026 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 7,000 |
| Jun 25, 2026 | 1,001.00 | 1,015.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.50% | 3,100 |
| Jun 24, 2026 | 1,006.00 | 1,006.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 2,100 |
| Jun 23, 2026 | 1,003.00 | 1,004.00 | 999.00 | 999.00 | 999.00 | -0.40% | 2,300 |
| Jun 22, 2026 | 999.00 | 1,003.00 | 999.00 | 1,003.00 | 1,003.00 | 0.40% | 1,600 |
| Jun 19, 2026 | 1,001.00 | 1,003.00 | 999.00 | 999.00 | 999.00 | -0.20% | 2,000 |
| Jun 18, 2026 | 1,002.00 | 1,003.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 3,400 |
| Jun 17, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 1,000 |