Create Medic Co., Ltd. (TYO:5187)
Japan · Delayed Price · Currency is JPY 1,073.00
-5.00 (-0.46%)
At close: Jan 23, 2026
Create Medic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,073.00 | 1,073.00 | -0.46% | 6,700 |
| Jan 22, 2026 | 1,052.00 | 1,078.00 | 1,042.00 | 1,078.00 | 1,078.00 | 2.47% | 25,600 |
| Jan 21, 2026 | 1,051.00 | 1,054.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.57% | 4,300 |
| Jan 20, 2026 | 1,058.00 | 1,059.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.09% | 4,600 |
| Jan 19, 2026 | 1,058.00 | 1,069.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.57% | 15,000 |
| Jan 16, 2026 | 1,044.00 | 1,055.00 | 1,043.00 | 1,053.00 | 1,053.00 | 0.86% | 12,000 |
| Jan 15, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,044.00 | 1,044.00 | 0.38% | 11,800 |
| Jan 14, 2026 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.10% | 9,500 |
| Jan 13, 2026 | 1,037.00 | 1,040.00 | 1,037.00 | 1,039.00 | 1,039.00 | 0.19% | 7,900 |
| Jan 9, 2026 | 1,038.00 | 1,040.00 | 1,035.00 | 1,037.00 | 1,037.00 | 0.10% | 7,500 |
| Jan 8, 2026 | 1,035.00 | 1,041.00 | 1,034.00 | 1,036.00 | 1,036.00 | -0.48% | 7,700 |
| Jan 7, 2026 | 1,035.00 | 1,041.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.77% | 6,000 |
| Jan 6, 2026 | 1,030.00 | 1,035.00 | 1,027.00 | 1,033.00 | 1,033.00 | - | 10,700 |
| Jan 5, 2026 | 1,034.00 | 1,036.00 | 1,019.00 | 1,033.00 | 1,033.00 | 0.58% | 15,500 |
| Dec 30, 2025 | 1,023.00 | 1,035.00 | 1,022.00 | 1,027.00 | 1,027.00 | -0.29% | 7,100 |
| Dec 29, 2025 | 1,046.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.18% | 10,400 |
| Dec 26, 2025 | 1,052.00 | 1,055.00 | 1,050.00 | 1,053.00 | 1,033.00 | 0.10% | 5,300 |
| Dec 25, 2025 | 1,052.00 | 1,058.00 | 1,051.00 | 1,052.00 | 1,032.02 | - | 8,500 |
| Dec 24, 2025 | 1,051.00 | 1,052.00 | 1,048.00 | 1,052.00 | 1,032.02 | 0.19% | 17,700 |
| Dec 23, 2025 | 1,046.00 | 1,053.00 | 1,046.00 | 1,050.00 | 1,030.06 | 0.29% | 11,100 |
| Dec 22, 2025 | 1,044.00 | 1,050.00 | 1,043.00 | 1,047.00 | 1,027.11 | 0.48% | 13,700 |
| Dec 19, 2025 | 1,034.00 | 1,043.00 | 1,034.00 | 1,042.00 | 1,022.21 | 1.07% | 6,600 |
| Dec 18, 2025 | 1,030.00 | 1,034.00 | 1,030.00 | 1,031.00 | 1,011.42 | 0.29% | 4,600 |
| Dec 17, 2025 | 1,020.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,008.47 | 0.69% | 4,600 |
| Dec 16, 2025 | 1,025.00 | 1,031.00 | 1,021.00 | 1,021.00 | 1,001.61 | -0.58% | 5,100 |
| Dec 15, 2025 | 1,022.00 | 1,030.00 | 1,022.00 | 1,027.00 | 1,007.49 | - | 3,800 |
| Dec 12, 2025 | 1,017.00 | 1,035.00 | 1,017.00 | 1,027.00 | 1,007.49 | 0.59% | 5,400 |
| Dec 11, 2025 | 1,024.00 | 1,026.00 | 1,020.00 | 1,021.00 | 1,001.61 | -0.78% | 3,800 |
| Dec 10, 2025 | 1,024.00 | 1,030.00 | 1,024.00 | 1,029.00 | 1,009.46 | 0.68% | 7,600 |
| Dec 9, 2025 | 1,023.00 | 1,030.00 | 1,020.00 | 1,022.00 | 1,002.59 | -0.10% | 3,100 |
| Dec 8, 2025 | 1,020.00 | 1,023.00 | 1,015.00 | 1,023.00 | 1,003.57 | -0.10% | 4,700 |
| Dec 5, 2025 | 1,034.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,004.55 | -0.97% | 6,500 |
| Dec 4, 2025 | 1,025.00 | 1,035.00 | 1,025.00 | 1,034.00 | 1,014.36 | 0.49% | 2,900 |
| Dec 3, 2025 | 1,035.00 | 1,035.00 | 1,026.00 | 1,029.00 | 1,009.46 | -0.58% | 1,900 |
| Dec 2, 2025 | 1,038.00 | 1,039.00 | 1,035.00 | 1,035.00 | 1,015.34 | -0.29% | 4,700 |
| Dec 1, 2025 | 1,034.00 | 1,039.00 | 1,034.00 | 1,038.00 | 1,018.28 | 0.39% | 3,400 |
| Nov 28, 2025 | 1,029.00 | 1,036.00 | 1,026.00 | 1,034.00 | 1,014.36 | - | 6,300 |
| Nov 27, 2025 | 1,034.00 | 1,034.00 | 1,024.00 | 1,034.00 | 1,014.36 | 1.37% | 2,500 |
| Nov 26, 2025 | 1,026.00 | 1,030.00 | 1,017.00 | 1,020.00 | 1,000.63 | -0.49% | 6,100 |
| Nov 25, 2025 | 1,013.00 | 1,025.00 | 1,013.00 | 1,025.00 | 1,005.53 | 1.49% | 13,300 |
| Nov 21, 2025 | 1,004.00 | 1,010.00 | 1,004.00 | 1,010.00 | 990.82 | 0.80% | 2,700 |
| Nov 20, 2025 | 1,003.00 | 1,008.00 | 1,002.00 | 1,002.00 | 982.97 | 0.30% | 2,000 |
| Nov 19, 2025 | 1,004.00 | 1,009.00 | 999.00 | 999.00 | 980.03 | -0.30% | 6,700 |
| Nov 18, 2025 | 1,011.00 | 1,018.00 | 1,001.00 | 1,002.00 | 982.97 | -0.89% | 5,000 |
| Nov 17, 2025 | 1,017.00 | 1,022.00 | 1,011.00 | 1,011.00 | 991.80 | -0.98% | 5,100 |
| Nov 14, 2025 | 1,019.00 | 1,023.00 | 1,019.00 | 1,021.00 | 1,001.61 | 0.10% | 1,600 |
| Nov 13, 2025 | 1,015.00 | 1,024.00 | 1,015.00 | 1,020.00 | 1,000.63 | -0.20% | 3,000 |
| Nov 12, 2025 | 1,020.00 | 1,022.00 | 1,014.00 | 1,022.00 | 1,002.59 | 0.69% | 2,200 |
| Nov 11, 2025 | 1,021.00 | 1,025.00 | 1,015.00 | 1,015.00 | 995.72 | -0.68% | 4,100 |
| Nov 10, 2025 | 1,015.00 | 1,029.00 | 1,015.00 | 1,022.00 | 1,002.59 | 1.09% | 5,600 |