Create Corporation (TYO:3024)
Japan · Delayed Price · Currency is JPY 1,130.00
-7.00 (-0.62%)
Jul 21, 2026, 1:34 PM JST
Create Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,900 |
| Jun 15, 2026 | 1,000.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.30% | 5,600 |
| Jun 12, 2026 | 1,002.00 | 1,002.00 | 997.00 | 997.00 | 997.00 | -0.30% | 2,400 |
| Jun 11, 2026 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | - | 600 |
| Jun 10, 2026 | 1,000.00 | 1,001.00 | 994.00 | 1,000.00 | 1,000.00 | - | 3,800 |
| Jun 9, 2026 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.50% | 2,700 |
| Jun 8, 2026 | 997.00 | 997.00 | 995.00 | 995.00 | 995.00 | -0.20% | 1,100 |
| Jun 5, 2026 | 991.00 | 997.00 | 991.00 | 997.00 | 997.00 | 0.61% | 1,800 |
| Jun 4, 2026 | 992.00 | 999.00 | 991.00 | 991.00 | 991.00 | -0.10% | 1,900 |
| Jun 3, 2026 | 995.00 | 1,000.00 | 992.00 | 992.00 | 992.00 | -0.30% | 5,300 |
| Jun 2, 2026 | 1,006.00 | 1,006.00 | 995.00 | 995.00 | 995.00 | -1.09% | 6,300 |
| Jun 1, 2026 | 1,010.00 | 1,014.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.30% | 3,300 |
| 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 |