Creema Ltd. (TYO:4017)
Japan · Delayed Price · Currency is JPY 187.00
-3.00 (-1.58%)
Nov 2, 2026, 3:30 PM JST
Creema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 190.00 | 190.00 | 180.00 | 187.00 | 187.00 | -1.58% | 23,900 |
| Oct 30, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | -0.52% | 28,700 |
| Oct 29, 2026 | 191.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.52% | 20,400 |
| Oct 28, 2026 | 195.00 | 196.00 | 189.00 | 192.00 | 192.00 | -2.54% | 35,600 |
| Oct 27, 2026 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | 1.03% | 7,500 |
| Oct 26, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 4,900 |
| Oct 23, 2026 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | 26,200 |
| Oct 22, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 3,500 |
| Oct 21, 2026 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 0.51% | 8,000 |
| Oct 20, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 10,600 |
| Oct 19, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.01% | 8,000 |
| Oct 16, 2026 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 15,200 |
| Oct 15, 2026 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | -3.43% | 17,500 |
| Oct 14, 2026 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | - | 6,400 |
| Oct 13, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 4,000 |
| Oct 9, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 5,800 |
| Oct 8, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,600 |
| Oct 7, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 2,600 |
| Oct 6, 2026 | 209.00 | 209.00 | 206.00 | 208.00 | 208.00 | - | 3,800 |
| Oct 5, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 3,000 |
| Oct 2, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 1.45% | 4,700 |
| Oct 1, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 10,400 |
| Sep 30, 2026 | 212.00 | 212.00 | 205.00 | 208.00 | 208.00 | -1.89% | 10,000 |
| Sep 29, 2026 | 212.00 | 212.00 | 211.00 | 212.00 | 212.00 | - | 1,400 |
| Sep 28, 2026 | 217.00 | 221.00 | 212.00 | 212.00 | 212.00 | -1.40% | 25,400 |
| Sep 25, 2026 | 211.00 | 215.00 | 207.00 | 215.00 | 215.00 | 1.90% | 29,700 |
| Sep 24, 2026 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | -1.40% | 6,100 |
| Sep 18, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | - | 6,300 |
| Sep 17, 2026 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.47% | 2,400 |
| Sep 16, 2026 | 215.00 | 216.00 | 210.00 | 215.00 | 215.00 | - | 4,000 |
| Sep 15, 2026 | 212.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1.42% | 2,000 |
| Sep 14, 2026 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 3,600 |
| Sep 11, 2026 | 211.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.47% | 1,400 |
| Sep 10, 2026 | 214.00 | 215.00 | 204.00 | 213.00 | 213.00 | -0.47% | 13,800 |
| Sep 9, 2026 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | -0.47% | 2,400 |
| Sep 8, 2026 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.47% | 3,100 |
| Sep 7, 2026 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | -0.93% | 7,300 |
| Sep 4, 2026 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 0.47% | 2,600 |
| Sep 3, 2026 | 213.00 | 215.00 | 211.00 | 215.00 | 215.00 | - | 6,600 |
| Sep 2, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -2.27% | 8,000 |
| Sep 1, 2026 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 4,400 |
| Aug 31, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.90% | 4,700 |
| Aug 28, 2026 | 214.00 | 222.00 | 213.00 | 222.00 | 222.00 | 3.26% | 12,000 |
| Aug 27, 2026 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.47% | 4,400 |
| Aug 26, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 2,200 |
| Aug 25, 2026 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 2.42% | 5,300 |
| Aug 24, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | - | 4,300 |
| Aug 21, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 4,600 |
| Aug 20, 2026 | 203.00 | 210.00 | 202.00 | 209.00 | 209.00 | - | 22,100 |
| Aug 19, 2026 | 209.00 | 211.00 | 208.00 | 209.00 | 209.00 | -0.95% | 3,800 |