Creema Ltd. (TYO:4017)
Japan · Delayed Price · Currency is JPY 231.00
+5.00 (2.21%)
At close: Mar 6, 2026
Creema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 229.00 | 231.00 | 226.00 | 231.00 | 231.00 | 2.21% | 11,800 |
| Mar 5, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1.35% | 18,300 |
| Mar 4, 2026 | 231.00 | 231.00 | 221.00 | 223.00 | 223.00 | -2.19% | 22,800 |
| Mar 3, 2026 | 239.00 | 239.00 | 228.00 | 228.00 | 228.00 | -2.98% | 30,700 |
| Mar 2, 2026 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | -1.26% | 4,300 |
| Feb 27, 2026 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | - | 8,600 |
| Feb 26, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -0.42% | 7,600 |
| Feb 25, 2026 | 239.00 | 242.00 | 239.00 | 239.00 | 239.00 | -0.83% | 7,500 |
| Feb 24, 2026 | 245.00 | 245.00 | 238.00 | 241.00 | 241.00 | -0.82% | 16,800 |
| Feb 20, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 11,600 |
| Feb 19, 2026 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 0.82% | 4,600 |
| Feb 18, 2026 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.82% | 9,800 |
| Feb 17, 2026 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | -1.61% | 26,100 |
| Feb 16, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 4,200 |
| Feb 13, 2026 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 7,000 |
| Feb 12, 2026 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | -0.40% | 4,000 |
| Feb 10, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 4,100 |
| Feb 9, 2026 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 1,700 |
| Feb 6, 2026 | 252.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.79% | 2,900 |
| Feb 5, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | -0.39% | 2,400 |
| Feb 4, 2026 | 257.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.39% | 3,100 |
| Feb 3, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.99% | 1,700 |
| Feb 2, 2026 | 253.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 11,600 |
| Jan 30, 2026 | 251.00 | 256.00 | 251.00 | 255.00 | 255.00 | 1.59% | 7,300 |
| Jan 29, 2026 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.40% | 3,600 |
| Jan 28, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.40% | 4,600 |
| Jan 27, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.40% | 3,200 |
| Jan 26, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 3,900 |
| Jan 23, 2026 | 253.00 | 258.00 | 253.00 | 254.00 | 254.00 | - | 9,800 |
| Jan 22, 2026 | 252.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 10,500 |
| Jan 21, 2026 | 258.00 | 259.00 | 252.00 | 254.00 | 254.00 | -0.78% | 11,400 |
| Jan 20, 2026 | 257.00 | 257.00 | 255.00 | 256.00 | 256.00 | -0.39% | 4,600 |
| Jan 19, 2026 | 257.00 | 257.00 | 255.00 | 257.00 | 257.00 | 1.18% | 4,000 |
| Jan 16, 2026 | 257.00 | 257.00 | 251.00 | 254.00 | 254.00 | -1.17% | 13,000 |
| Jan 15, 2026 | 258.00 | 259.00 | 255.00 | 257.00 | 257.00 | -1.53% | 17,100 |
| Jan 14, 2026 | 260.00 | 261.00 | 259.00 | 261.00 | 261.00 | 0.38% | 29,300 |
| Jan 13, 2026 | 259.00 | 260.00 | 257.00 | 260.00 | 260.00 | 1.17% | 4,800 |
| Jan 9, 2026 | 257.00 | 259.00 | 255.00 | 257.00 | 257.00 | -0.39% | 22,700 |
| Jan 8, 2026 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | 0.78% | 7,300 |
| Jan 7, 2026 | 254.00 | 258.00 | 251.00 | 256.00 | 256.00 | 1.59% | 10,300 |
| Jan 6, 2026 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | - | 6,600 |
| Jan 5, 2026 | 253.00 | 255.00 | 251.00 | 252.00 | 252.00 | -0.79% | 7,300 |
| Dec 30, 2025 | 249.00 | 255.00 | 249.00 | 254.00 | 254.00 | 2.01% | 6,200 |
| Dec 29, 2025 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | 0.40% | 3,400 |
| Dec 26, 2025 | 251.00 | 251.00 | 246.00 | 248.00 | 248.00 | -1.20% | 68,200 |
| Dec 25, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.18% | 12,200 |
| Dec 24, 2025 | 254.00 | 255.00 | 253.00 | 254.00 | 254.00 | 0.40% | 4,800 |
| Dec 23, 2025 | 251.00 | 255.00 | 251.00 | 253.00 | 253.00 | -0.39% | 31,500 |
| Dec 22, 2025 | 253.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | 15,500 |
| Dec 19, 2025 | 252.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 5,800 |