Create Corporation (TYO:3024)
Japan · Delayed Price · Currency is JPY 1,009.00
-11.00 (-1.08%)
May 29, 2026, 3:30 PM JST
Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,020.00 | 1,028.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.08% | 5,600 |
| May 28, 2026 | 1,010.00 | 1,034.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.89% | 9,900 |
| May 27, 2026 | 1,008.00 | 1,011.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.30% | 4,500 |
| May 26, 2026 | 1,002.00 | 1,008.00 | 1,001.00 | 1,008.00 | 1,008.00 | 0.60% | 3,200 |
| May 25, 2026 | 1,012.00 | 1,015.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.89% | 10,000 |
| May 22, 2026 | 1,019.00 | 1,020.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.49% | 1,800 |
| May 21, 2026 | 1,023.00 | 1,029.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.29% | 3,800 |
| May 20, 2026 | 1,032.00 | 1,032.00 | 1,007.00 | 1,019.00 | 1,019.00 | -1.26% | 1,800 |
| May 19, 2026 | 1,027.00 | 1,032.00 | 1,021.00 | 1,032.00 | 1,032.00 | 0.49% | 1,400 |
| May 18, 2026 | 1,000.00 | 1,030.00 | 980.00 | 1,027.00 | 1,027.00 | -3.48% | 12,500 |
| May 15, 2026 | 1,071.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.56% | 6,700 |
| May 14, 2026 | 1,094.00 | 1,095.00 | 1,064.00 | 1,070.00 | 1,070.00 | -2.19% | 4,200 |
| May 13, 2026 | 1,102.00 | 1,102.00 | 1,090.00 | 1,094.00 | 1,094.00 | -1.08% | 4,800 |
| May 12, 2026 | 1,103.00 | 1,107.00 | 1,103.00 | 1,106.00 | 1,106.00 | 0.18% | 1,700 |
| May 11, 2026 | 1,093.00 | 1,105.00 | 1,093.00 | 1,104.00 | 1,104.00 | 0.82% | 3,100 |
| May 8, 2026 | 1,092.00 | 1,095.00 | 1,092.00 | 1,095.00 | 1,095.00 | -0.99% | 3,000 |
| May 7, 2026 | 1,107.00 | 1,109.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.36% | 2,800 |
| May 1, 2026 | 1,112.00 | 1,115.00 | 1,101.00 | 1,102.00 | 1,102.00 | -1.69% | 5,100 |
| 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 | -2.46% | 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 |