Create Medic Co., Ltd. (TYO:5187)
Japan · Delayed Price · Currency is JPY 1,175.00
-17.00 (-1.43%)
Apr 3, 2026, 3:30 PM JST
Create Medic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,180.00 | 1,180.00 | 1,177.00 | 1,180.00 | - | -1.01% | 1,200 |
| Apr 2, 2026 | 1,187.00 | 1,192.00 | 1,172.00 | 1,192.00 | 1,192.00 | 2.58% | 14,100 |
| Apr 1, 2026 | 1,182.00 | 1,182.00 | 1,161.00 | 1,162.00 | 1,162.00 | 0.87% | 13,500 |
| Mar 31, 2026 | 1,166.00 | 1,167.00 | 1,139.00 | 1,152.00 | 1,152.00 | 0.52% | 7,700 |
| Mar 30, 2026 | 1,150.00 | 1,170.00 | 1,145.00 | 1,146.00 | 1,146.00 | -1.38% | 20,600 |
| Mar 27, 2026 | 1,130.00 | 1,162.00 | 1,128.00 | 1,162.00 | 1,162.00 | 2.47% | 6,800 |
| Mar 26, 2026 | 1,121.00 | 1,150.00 | 1,121.00 | 1,134.00 | 1,134.00 | 1.16% | 7,400 |
| Mar 25, 2026 | 1,117.00 | 1,142.00 | 1,108.00 | 1,121.00 | 1,121.00 | 1.91% | 21,500 |
| Mar 24, 2026 | 1,120.00 | 1,120.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.92% | 13,800 |
| Mar 23, 2026 | 1,113.00 | 1,121.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.96% | 39,900 |
| Mar 19, 2026 | 1,122.00 | 1,154.00 | 1,120.00 | 1,135.00 | 1,135.00 | -1.13% | 15,100 |
| Mar 18, 2026 | 1,150.00 | 1,153.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.61% | 6,800 |
| Mar 17, 2026 | 1,152.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.87% | 5,400 |
| Mar 16, 2026 | 1,152.00 | 1,158.00 | 1,142.00 | 1,151.00 | 1,151.00 | -0.69% | 16,600 |
| Mar 13, 2026 | 1,150.00 | 1,162.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.09% | 5,400 |
| Mar 12, 2026 | 1,185.00 | 1,185.00 | 1,159.00 | 1,160.00 | 1,160.00 | -2.11% | 7,700 |
| Mar 11, 2026 | 1,170.00 | 1,197.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.59% | 4,300 |
| Mar 10, 2026 | 1,158.00 | 1,183.00 | 1,158.00 | 1,178.00 | 1,178.00 | 3.15% | 6,100 |
| Mar 9, 2026 | 1,153.00 | 1,157.00 | 1,141.00 | 1,142.00 | 1,142.00 | -3.22% | 27,200 |
| Mar 6, 2026 | 1,183.00 | 1,191.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.25% | 5,900 |
| Mar 5, 2026 | 1,195.00 | 1,198.00 | 1,175.00 | 1,183.00 | 1,183.00 | -0.50% | 18,800 |
| Mar 4, 2026 | 1,171.00 | 1,189.00 | 1,137.00 | 1,189.00 | 1,189.00 | -0.67% | 31,400 |
| Mar 3, 2026 | 1,195.00 | 1,205.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.42% | 8,700 |
| Mar 2, 2026 | 1,220.00 | 1,220.00 | 1,192.00 | 1,192.00 | 1,192.00 | -2.45% | 14,900 |
| Feb 27, 2026 | 1,181.00 | 1,228.00 | 1,175.00 | 1,222.00 | 1,222.00 | 3.47% | 8,900 |
| Feb 26, 2026 | 1,205.00 | 1,209.00 | 1,170.00 | 1,181.00 | 1,181.00 | -1.99% | 26,900 |
| Feb 25, 2026 | 1,227.00 | 1,227.00 | 1,204.00 | 1,205.00 | 1,205.00 | -1.55% | 11,900 |
| Feb 24, 2026 | 1,202.00 | 1,244.00 | 1,202.00 | 1,224.00 | 1,224.00 | 2.34% | 23,800 |
| Feb 20, 2026 | 1,164.00 | 1,196.00 | 1,164.00 | 1,196.00 | 1,196.00 | 3.28% | 18,800 |
| Feb 19, 2026 | 1,164.00 | 1,164.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.43% | 4,200 |
| Feb 18, 2026 | 1,135.00 | 1,153.00 | 1,131.00 | 1,153.00 | 1,153.00 | 1.59% | 8,900 |
| Feb 17, 2026 | 1,138.00 | 1,138.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1.25% | 6,200 |
| Feb 16, 2026 | 1,123.00 | 1,130.00 | 1,114.00 | 1,121.00 | 1,121.00 | -1.15% | 25,800 |
| Feb 13, 2026 | 1,140.00 | 1,149.00 | 1,129.00 | 1,134.00 | 1,134.00 | -1.82% | 16,200 |
| Feb 12, 2026 | 1,163.00 | 1,169.00 | 1,154.00 | 1,155.00 | 1,155.00 | 0.43% | 5,600 |
| Feb 10, 2026 | 1,135.00 | 1,160.00 | 1,134.00 | 1,150.00 | 1,150.00 | 1.32% | 12,300 |
| Feb 9, 2026 | 1,126.00 | 1,143.00 | 1,126.00 | 1,135.00 | 1,135.00 | 1.43% | 9,200 |
| Feb 6, 2026 | 1,125.00 | 1,136.00 | 1,116.00 | 1,119.00 | 1,119.00 | -1.15% | 9,200 |
| Feb 5, 2026 | 1,133.00 | 1,146.00 | 1,111.00 | 1,132.00 | 1,132.00 | -0.61% | 8,300 |
| Feb 4, 2026 | 1,166.00 | 1,166.00 | 1,125.00 | 1,139.00 | 1,139.00 | -0.61% | 18,300 |
| Feb 3, 2026 | 1,168.00 | 1,168.00 | 1,132.00 | 1,146.00 | 1,146.00 | -1.88% | 15,600 |
| Feb 2, 2026 | 1,138.00 | 1,174.00 | 1,138.00 | 1,168.00 | 1,168.00 | 3.73% | 24,800 |
| Jan 30, 2026 | 1,118.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,126.00 | 0.90% | 16,700 |
| Jan 29, 2026 | 1,102.00 | 1,116.00 | 1,080.00 | 1,116.00 | 1,116.00 | 1.18% | 25,400 |
| Jan 28, 2026 | 1,095.00 | 1,108.00 | 1,090.00 | 1,103.00 | 1,103.00 | 0.27% | 12,300 |
| Jan 27, 2026 | 1,098.00 | 1,101.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.73% | 17,000 |
| Jan 26, 2026 | 1,100.00 | 1,109.00 | 1,091.00 | 1,092.00 | 1,092.00 | 1.77% | 35,900 |
| 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 |