Create Corporation (TYO:3024)
Japan · Delayed Price · Currency is JPY 1,194.00
+8.00 (0.67%)
Sep 25, 2026, 3:00 PM JST
Create Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,186.00 | 1,200.00 | 1,186.00 | 1,194.00 | 1,194.00 | 0.67% | 1,300 |
| Sep 24, 2026 | 1,183.00 | 1,199.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.75% | 2,400 |
| Sep 18, 2026 | 1,197.00 | 1,203.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.08% | 1,000 |
| Sep 17, 2026 | 1,196.00 | 1,203.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.58% | 700 |
| Sep 16, 2026 | 1,198.00 | 1,218.00 | 1,196.00 | 1,203.00 | 1,203.00 | -1.31% | 1,700 |
| Sep 15, 2026 | 1,227.00 | 1,227.00 | 1,187.00 | 1,219.00 | 1,219.00 | -0.65% | 3,300 |
| Sep 14, 2026 | 1,179.00 | 1,227.00 | 1,175.00 | 1,227.00 | 1,227.00 | 3.11% | 5,100 |
| Sep 11, 2026 | 1,169.00 | 1,190.00 | 1,169.00 | 1,190.00 | 1,190.00 | 1.80% | 4,400 |
| Sep 10, 2026 | 1,165.00 | 1,169.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.34% | 800 |
| Sep 9, 2026 | 1,166.00 | 1,175.00 | 1,162.00 | 1,165.00 | 1,165.00 | -0.09% | 1,000 |
| Sep 8, 2026 | 1,168.00 | 1,169.00 | 1,163.00 | 1,166.00 | 1,166.00 | -0.17% | 1,000 |
| Sep 7, 2026 | 1,162.00 | 1,170.00 | 1,162.00 | 1,168.00 | 1,168.00 | 0.60% | 700 |
| Sep 4, 2026 | 1,172.00 | 1,172.00 | 1,161.00 | 1,161.00 | 1,161.00 | 0.09% | 400 |
| Sep 3, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 1,500 |
| Sep 2, 2026 | 1,195.00 | 1,195.00 | 1,158.00 | 1,160.00 | 1,160.00 | -3.01% | 2,000 |
| Sep 1, 2026 | 1,187.00 | 1,197.00 | 1,179.00 | 1,196.00 | 1,196.00 | -0.17% | 1,100 |
| Aug 31, 2026 | 1,175.00 | 1,198.00 | 1,165.00 | 1,198.00 | 1,198.00 | 1.53% | 2,600 |
| Aug 28, 2026 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 2.34% | 1,600 |
| Aug 27, 2026 | 1,172.00 | 1,172.00 | 1,142.00 | 1,153.00 | 1,153.00 | -1.45% | 2,000 |
| Aug 26, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.09% | 2,000 |
| 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% | 3,600 |
| 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 |