Creema Ltd. (TYO:4017)
Japan · Delayed Price · Currency is JPY 215.00
-2.00 (-0.92%)
Aug 6, 2026, 3:01 PM JST
Creema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 217.00 | 217.00 | 215.00 | 217.00 | - | - | 12,900 |
| Aug 5, 2026 | 216.00 | 222.00 | 216.00 | 217.00 | 217.00 | - | 12,200 |
| Aug 4, 2026 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 0.93% | 3,600 |
| Aug 3, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.92% | 2,900 |
| Jul 31, 2026 | 216.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.93% | 3,700 |
| Jul 30, 2026 | 218.00 | 219.00 | 211.00 | 215.00 | 215.00 | -1.38% | 6,800 |
| Jul 29, 2026 | 218.00 | 219.00 | 215.00 | 218.00 | 218.00 | 1.87% | 14,000 |
| Jul 28, 2026 | 215.00 | 233.00 | 211.00 | 214.00 | 214.00 | -0.47% | 85,500 |
| Jul 27, 2026 | 212.00 | 215.00 | 211.00 | 215.00 | 215.00 | 0.94% | 8,000 |
| Jul 24, 2026 | 214.00 | 214.00 | 211.00 | 213.00 | 213.00 | -0.47% | 3,300 |
| Jul 23, 2026 | 211.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.90% | 4,200 |
| Jul 22, 2026 | 210.00 | 213.00 | 209.00 | 210.00 | 210.00 | - | 14,500 |
| Jul 21, 2026 | 205.00 | 211.00 | 204.00 | 210.00 | 210.00 | 2.94% | 12,100 |
| Jul 17, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -1.92% | 9,400 |
| Jul 16, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.42% | 4,700 |
| Jul 15, 2026 | 208.00 | 211.00 | 208.00 | 211.00 | 211.00 | 0.96% | 5,000 |
| Jul 14, 2026 | 202.00 | 209.00 | 200.00 | 209.00 | 209.00 | -0.95% | 28,100 |
| Jul 13, 2026 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 1.44% | 20,800 |
| Jul 10, 2026 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 1.46% | 5,500 |
| Jul 9, 2026 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 19,800 |
| Jul 8, 2026 | 207.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 2,600 |
| Jul 7, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 7,100 |
| Jul 6, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 5,000 |
| Jul 3, 2026 | 203.00 | 206.00 | 193.00 | 206.00 | 206.00 | 0.49% | 8,500 |
| Jul 2, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 5,200 |
| Jul 1, 2026 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.49% | 2,500 |
| Jun 30, 2026 | 200.00 | 205.00 | 198.00 | 205.00 | 205.00 | 2.50% | 10,600 |
| Jun 29, 2026 | 203.00 | 203.00 | 198.00 | 200.00 | 200.00 | - | 7,700 |
| Jun 26, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 1.01% | 8,200 |
| Jun 25, 2026 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | 0.51% | 5,000 |
| Jun 24, 2026 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 0.51% | 3,500 |
| Jun 23, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.51% | 23,000 |
| Jun 22, 2026 | 196.00 | 200.00 | 192.00 | 199.00 | 199.00 | 1.53% | 12,100 |
| Jun 19, 2026 | 198.00 | 198.00 | 191.00 | 196.00 | 196.00 | -1.01% | 14,300 |
| Jun 18, 2026 | 201.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.49% | 10,800 |
| Jun 17, 2026 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 1.01% | 5,100 |
| Jun 16, 2026 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.49% | 2,600 |
| Jun 15, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 3,000 |
| Jun 12, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 0.50% | 6,900 |
| Jun 11, 2026 | 205.00 | 205.00 | 198.00 | 199.00 | 199.00 | -2.45% | 25,800 |
| Jun 10, 2026 | 209.00 | 209.00 | 202.00 | 204.00 | 204.00 | -1.45% | 14,600 |
| Jun 9, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.49% | 1,800 |
| Jun 8, 2026 | 212.00 | 213.00 | 205.00 | 206.00 | 206.00 | -1.90% | 11,400 |
| Jun 5, 2026 | 211.00 | 211.00 | 208.00 | 210.00 | 210.00 | -0.47% | 7,800 |
| Jun 4, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | -0.47% | 10,000 |
| Jun 3, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | -1.40% | 8,600 |
| Jun 2, 2026 | 216.00 | 216.00 | 212.00 | 215.00 | 215.00 | -0.92% | 3,900 |
| Jun 1, 2026 | 217.00 | 217.00 | 216.00 | 217.00 | 217.00 | - | 1,000 |
| May 29, 2026 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | 2.36% | 3,000 |
| May 28, 2026 | 215.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.40% | 8,000 |