Creema Ltd. (TYO:4017)
Japan · Delayed Price · Currency is JPY 212.00
-3.00 (-1.40%)
Jun 3, 2026, 3:30 PM JST
Creema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | - | - | 5,200 |
| 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 |
| May 27, 2026 | 216.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 8,100 |
| May 26, 2026 | 213.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 5,200 |
| May 25, 2026 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | -1.38% | 6,800 |
| May 22, 2026 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.46% | 35,800 |
| May 21, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | 0.46% | 3,100 |
| May 20, 2026 | 218.00 | 223.00 | 215.00 | 217.00 | 217.00 | -0.91% | 10,000 |
| May 19, 2026 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | 1.39% | 3,300 |
| May 18, 2026 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | - | 4,800 |
| May 15, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 0.47% | 4,100 |
| May 14, 2026 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | - | 4,500 |
| May 13, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 5,700 |
| May 12, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 3,500 |
| May 11, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.92% | 2,500 |
| May 8, 2026 | 215.00 | 220.00 | 215.00 | 217.00 | 217.00 | 0.93% | 5,000 |
| May 7, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.46% | 2,800 |
| May 1, 2026 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 4,000 |
| Apr 30, 2026 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | -0.92% | 4,000 |
| Apr 28, 2026 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | -1.80% | 16,600 |
| Apr 27, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1.37% | 5,500 |
| Apr 24, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.46% | 3,100 |
| Apr 23, 2026 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.80% | 4,500 |
| Apr 22, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.45% | 17,100 |
| Apr 21, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 3,100 |
| Apr 20, 2026 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | -1.34% | 3,700 |
| Apr 17, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.28% | 2,600 |
| Apr 16, 2026 | 220.00 | 224.00 | 219.00 | 219.00 | 219.00 | -0.45% | 12,000 |
| Apr 15, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 11,100 |
| Apr 14, 2026 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | -1.36% | 18,200 |
| Apr 13, 2026 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | -0.90% | 5,400 |
| Apr 10, 2026 | 225.00 | 226.00 | 222.00 | 223.00 | 223.00 | -1.33% | 13,400 |
| Apr 9, 2026 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | - | 6,100 |
| Apr 8, 2026 | 227.00 | 229.00 | 221.00 | 226.00 | 226.00 | - | 11,100 |
| Apr 7, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 12,900 |
| Apr 6, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | 4,000 |
| Apr 3, 2026 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 0.44% | 2,400 |
| Apr 2, 2026 | 225.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.88% | 4,500 |
| Apr 1, 2026 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.89% | 8,100 |
| Mar 31, 2026 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 2,000 |
| Mar 30, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 4,300 |
| Mar 27, 2026 | 221.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.36% | 7,000 |
| Mar 26, 2026 | 222.00 | 223.00 | 219.00 | 221.00 | 221.00 | -0.90% | 9,100 |
| Mar 25, 2026 | 221.00 | 226.00 | 221.00 | 223.00 | 223.00 | 1.83% | 18,100 |
| Mar 24, 2026 | 221.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.45% | 6,400 |
| Mar 23, 2026 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | -2.65% | 23,300 |
| Mar 19, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.74% | 8,700 |